40,800€
-0,89%
Echtzeit-Aktienkurs Fifth Third Bancorp
Bid:
Ask:
Aktienkurse zur Fifth Third Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 41,17 | 41,34 | 40,36 | 40,80 | -0,89% | - |
| 19.12.2024 | 41,88 | 42,01 | 40,62 | 41,17 | -0,92% | - |
| 18.12.2024 | 42,94 | 43,15 | 40,96 | 41,55 | -3,33% | - |
| 17.12.2024 | 43,36 | 43,71 | 42,62 | 42,98 | -0,52% | - |
| 16.12.2024 | 43,34 | 43,65 | 43,18 | 43,20 | -0,17% | 150,00 |
| 13.12.2024 | 43,42 | 43,86 | 42,92 | 43,28 | -0,33% | - |
| 12.12.2024 | 43,66 | 43,92 | 43,18 | 43,42 | -0,54% | - |
| 11.12.2024 | 43,75 | 44,51 | 43,24 | 43,66 | -0,22% | - |
| 10.12.2024 | 43,96 | 44,74 | 43,73 | 43,75 | -0,48% | - |
| 09.12.2024 | 44,66 | 45,02 | 43,96 | 43,96 | -1,94% | - |
| 06.12.2024 | 44,70 | 45,17 | 44,37 | 44,83 | 0,34% | - |
| 05.12.2024 | 44,76 | 45,28 | 44,31 | 44,68 | -0,16% | - |
| 04.12.2024 | 44,74 | 45,14 | 44,20 | 44,75 | 0,03% | - |
| 03.12.2024 | 45,45 | 45,93 | 44,38 | 44,74 | -1,57% | - |
| 02.12.2024 | 45,43 | 45,92 | 45,00 | 45,45 | -0,04% | - |
| 29.11.2024 | 45,75 | 45,96 | 45,11 | 45,47 | -0,61% | - |
| 28.11.2024 | 45,67 | 45,78 | 45,66 | 45,75 | 0,17% | 54,00 |
| 27.11.2024 | 45,92 | 46,33 | 45,47 | 45,67 | -1,02% | - |
| 26.11.2024 | 46,28 | 46,38 | 45,74 | 46,14 | -0,29% | - |
| 25.11.2024 | 45,97 | 46,80 | 45,78 | 46,28 | 0,70% | - |
| 22.11.2024 | 45,09 | 46,21 | 44,93 | 45,96 | 1,92% | - |
| 21.11.2024 | 43,78 | 45,36 | 43,78 | 45,09 | 2,98% | - |
| 20.11.2024 | 43,83 | 44,29 | 43,78 | 43,78 | -0,10% | - |
| 19.11.2024 | 44,39 | 44,47 | 43,58 | 43,83 | -0,67% | - |
| 18.11.2024 | 44,91 | 44,91 | 44,06 | 44,13 | -1,16% | - |
| 15.11.2024 | 45,10 | 45,32 | 44,29 | 44,65 | -0,41% | - |
| 14.11.2024 | 45,28 | 45,28 | 44,41 | 44,83 | -0,39% | - |
| 13.11.2024 | 44,82 | 45,52 | 44,18 | 45,01 | 1,01% | - |
| 12.11.2024 | 44,64 | 44,65 | 44,15 | 44,56 | 0,41% | - |
| 11.11.2024 | 43,42 | 44,70 | 43,12 | 44,38 | 2,25% | - |
| 08.11.2024 | 42,70 | 43,48 | 42,42 | 43,40 | 2,26% | 25,00 |
| 07.11.2024 | 43,96 | 43,96 | 42,27 | 42,44 | -3,39% | - |
| 06.11.2024 | 40,63 | 43,93 | 40,63 | 43,93 | 11,24% | - |
| 05.11.2024 | 39,68 | 39,87 | 39,21 | 39,49 | -0,47% | - |
| 04.11.2024 | 39,75 | 39,95 | 39,08 | 39,68 | -0,18% | - |
| 01.11.2024 | 40,15 | 40,56 | 39,56 | 39,75 | -1,01% | - |
| 31.10.2024 | 40,57 | 41,02 | 39,78 | 40,16 | -1,02% | - |
| 30.10.2024 | 40,84 | 41,34 | 40,41 | 40,57 | -0,67% | - |
| 29.10.2024 | 40,76 | 41,04 | 40,53 | 40,85 | 0,21% | - |
| 28.10.2024 | 39,89 | 40,99 | 39,89 | 40,76 | 2,17% | - |
| 25.10.2024 | 40,69 | 41,11 | 39,74 | 39,90 | -1,96% | - |
| 24.10.2024 | 40,56 | 40,93 | 40,39 | 40,69 | 0,33% | - |
| 23.10.2024 | 40,40 | 40,95 | 40,02 | 40,56 | 0,40% | - |
| 22.10.2024 | 39,80 | 40,62 | 39,80 | 40,40 | 1,53% | - |
| 21.10.2024 | 41,41 | 41,46 | 39,79 | 39,79 | -3,22% | - |
| 18.10.2024 | 41,79 | 43,78 | 40,07 | 41,12 | -1,62% | 100,00 |
| 17.10.2024 | 41,50 | 42,11 | 41,40 | 41,80 | 0,72% | - |
| 16.10.2024 | 41,28 | 41,79 | 40,95 | 41,50 | 0,51% | - |
| 15.10.2024 | 40,58 | 41,82 | 40,44 | 41,29 | 1,76% | - |
| 14.10.2024 | 40,11 | 40,75 | 39,43 | 40,58 | 1,25% | - |
| 11.10.2024 | 39,02 | 40,16 | 38,76 | 40,08 | 2,70% | - |
| 10.10.2024 | 38,97 | 39,32 | 38,52 | 39,02 | 0,10% | - |
| 09.10.2024 | 38,24 | 39,22 | 38,18 | 38,98 | 1,86% | - |
| 08.10.2024 | 38,69 | 38,74 | 38,20 | 38,27 | -1,09% | - |
| 07.10.2024 | 38,36 | 38,73 | 38,10 | 38,69 | 0,89% | - |
| 04.10.2024 | 37,84 | 39,02 | 37,67 | 38,35 | 0,82% | - |
| 03.10.2024 | 38,01 | 38,15 | 37,47 | 38,04 | 0,13% | - |
| 02.10.2024 | 37,82 | 38,48 | 37,56 | 37,99 | 0,45% | - |
| 01.10.2024 | 38,47 | 38,59 | 37,43 | 37,82 | -1,77% | - |
| 30.09.2024 | 38,44 | 38,53 | 37,94 | 38,50 | -0,03% | - |
| 27.09.2024 | 38,42 | 38,91 | 38,26 | 38,51 | 0,29% | - |
| 26.09.2024 | 37,98 | 38,59 | 37,77 | 38,40 | 1,10% | - |
| 25.09.2024 | 38,30 | 38,31 | 37,79 | 37,98 | -0,93% | - |
| 24.09.2024 | 38,56 | 38,96 | 38,11 | 38,34 | -0,62% | - |
| 23.09.2024 | 38,76 | 39,21 | 38,55 | 38,58 | -0,32% | - |
| 20.09.2024 | 39,10 | 39,14 | 38,55 | 38,71 | -1,11% | - |
| 19.09.2024 | 38,34 | 39,30 | 38,31 | 39,14 | 1,95% | - |
| 18.09.2024 | 38,26 | 38,79 | 37,82 | 38,39 | 0,37% | - |
| 17.09.2024 | 38,07 | 38,69 | 38,06 | 38,25 | 0,50% | - |
| 16.09.2024 | 38,17 | 38,17 | 37,67 | 38,06 | 0,39% | - |
| 13.09.2024 | 37,09 | 38,14 | 37,09 | 37,91 | 1,98% | - |
| 12.09.2024 | 37,35 | 37,56 | 36,84 | 37,18 | -0,46% | - |
| 11.09.2024 | 37,03 | 37,37 | 35,95 | 37,35 | 0,84% | - |
| 10.09.2024 | 37,98 | 37,98 | 36,26 | 37,04 | -1,71% | - |
| 09.09.2024 | 36,68 | 37,87 | 36,49 | 37,68 | 2,67% | - |
| 06.09.2024 | 37,53 | 38,02 | 36,64 | 36,70 | -2,19% | - |
| 05.09.2024 | 37,98 | 38,21 | 37,42 | 37,52 | -1,21% | 200,00 |
| 04.09.2024 | 38,63 | 38,63 | 37,75 | 37,98 | -1,68% | - |
| 03.09.2024 | 38,63 | 38,88 | 38,09 | 38,63 | 0,00% | 78,00 |
| 02.09.2024 | 38,65 | 38,65 | 38,47 | 38,63 | 0,03% | - |
| 30.08.2024 | 38,11 | 38,67 | 38,08 | 38,62 | 1,39% | 300,00 |
| 29.08.2024 | 37,95 | 38,36 | 37,57 | 38,09 | 0,29% | - |
| 28.08.2024 | 37,54 | 38,34 | 37,39 | 37,98 | 1,83% | - |
| 27.08.2024 | 37,58 | 37,76 | 37,25 | 37,30 | -0,75% | - |
| 26.08.2024 | 37,64 | 38,11 | 37,43 | 37,58 | -0,13% | - |
| 23.08.2024 | 36,90 | 37,95 | 36,85 | 37,63 | 2,03% | - |
| 22.08.2024 | 36,48 | 37,15 | 36,47 | 36,88 | 1,10% | - |
| 21.08.2024 | 36,52 | 36,76 | 36,24 | 36,48 | -0,14% | - |
| 20.08.2024 | 37,06 | 37,14 | 36,51 | 36,53 | -1,30% | - |
| 19.08.2024 | 36,88 | 37,15 | 36,78 | 37,01 | 0,35% | - |
| 16.08.2024 | 36,45 | 36,93 | 36,25 | 36,88 | 1,32% | - |
| 15.08.2024 | 36,17 | 37,20 | 35,96 | 36,40 | 0,84% | - |
| 14.08.2024 | 35,94 | 36,25 | 35,65 | 36,10 | 0,47% | - |
| 13.08.2024 | 35,57 | 36,09 | 35,29 | 35,93 | 1,01% | 200,00 |
| 12.08.2024 | 36,30 | 37,08 | 35,49 | 35,57 | -2,10% | - |
| 09.08.2024 | 35,74 | 36,60 | 35,74 | 36,33 | 0,11% | - |
| 08.08.2024 | 35,73 | 36,63 | 35,50 | 36,29 | 1,62% | - |
| 07.08.2024 | 36,02 | 37,10 | 35,60 | 35,71 | -0,93% | - |
| 06.08.2024 | 35,95 | 36,74 | 35,77 | 36,05 | 0,26% | - |
| 05.08.2024 | 36,25 | 36,25 | 34,23 | 35,95 | -0,84% | - |