35,470€
0,11%
Echtzeit-Aktienkurs Fifth Third Bancorp
Bid:
Ask:
Aktienkurse zur Fifth Third Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 35,42 | 35,57 | 35,08 | 35,47 | 0,12% | - |
| 26.06.2025 | 34,90 | 35,44 | 34,73 | 35,43 | 1,53% | - |
| 25.06.2025 | 34,97 | 35,14 | 34,68 | 34,90 | -0,26% | - |
| 24.06.2025 | 34,83 | 35,44 | 34,74 | 34,99 | 0,78% | - |
| 23.06.2025 | 33,99 | 34,76 | 33,96 | 34,72 | 1,64% | - |
| 20.06.2025 | 33,42 | 34,25 | 33,42 | 34,16 | 2,21% | - |
| 19.06.2025 | 33,78 | 33,83 | 33,42 | 33,42 | -1,04% | - |
| 18.06.2025 | 33,11 | 33,96 | 33,04 | 33,77 | 1,79% | - |
| 17.06.2025 | 33,20 | 33,33 | 32,98 | 33,17 | 0,17% | - |
| 16.06.2025 | 32,90 | 33,25 | 32,78 | 33,12 | 0,78% | - |
| 13.06.2025 | 33,50 | 33,66 | 32,80 | 32,86 | -2,37% | - |
| 12.06.2025 | 34,23 | 34,23 | 33,13 | 33,66 | -1,24% | - |
| 11.06.2025 | 34,85 | 34,88 | 33,96 | 34,08 | -2,13% | 275,00 |
| 10.06.2025 | 34,66 | 35,09 | 34,45 | 34,82 | 0,45% | - |
| 09.06.2025 | 34,57 | 35,36 | 34,45 | 34,66 | 0,16% | - |
| 06.06.2025 | 33,42 | 34,64 | 33,42 | 34,61 | 3,43% | - |
| 05.06.2025 | 33,69 | 33,81 | 33,09 | 33,46 | -0,76% | - |
| 04.06.2025 | 34,18 | 34,30 | 33,68 | 33,72 | -1,53% | - |
| 03.06.2025 | 33,28 | 34,27 | 33,12 | 34,24 | 2,94% | - |
| 02.06.2025 | 33,73 | 33,73 | 32,66 | 33,26 | -1,10% | - |
| 30.05.2025 | 33,84 | 33,93 | 33,28 | 33,63 | -0,17% | - |
| 29.05.2025 | 33,51 | 34,14 | 33,22 | 33,69 | 0,59% | - |
| 28.05.2025 | 33,70 | 33,87 | 33,48 | 33,49 | -0,46% | - |
| 27.05.2025 | 33,03 | 33,65 | 32,86 | 33,65 | 1,63% | - |
| 26.05.2025 | 33,00 | 33,20 | 32,60 | 33,11 | 1,19% | - |
| 23.05.2025 | 33,43 | 33,43 | 32,41 | 32,72 | -1,65% | - |
| 22.05.2025 | 33,23 | 33,51 | 33,02 | 33,26 | 0,20% | - |
| 21.05.2025 | 34,72 | 34,72 | 33,20 | 33,20 | -4,09% | - |
| 20.05.2025 | 35,00 | 35,22 | 34,59 | 34,61 | -1,45% | - |
| 19.05.2025 | 35,49 | 35,49 | 34,58 | 35,12 | -1,22% | - |
| 16.05.2025 | 35,16 | 35,71 | 35,03 | 35,56 | 0,76% | - |
| 15.05.2025 | 35,51 | 35,51 | 34,87 | 35,29 | 0,09% | - |
| 14.05.2025 | 35,47 | 35,47 | 34,95 | 35,26 | -0,05% | - |
| 13.05.2025 | 35,40 | 35,49 | 35,08 | 35,28 | -0,23% | - |
| 12.05.2025 | 33,22 | 35,63 | 33,22 | 35,36 | 6,60% | - |
| 09.05.2025 | 33,16 | 33,37 | 32,99 | 33,17 | -0,03% | - |
| 08.05.2025 | 32,48 | 33,40 | 32,48 | 33,18 | 2,19% | - |
| 07.05.2025 | 32,48 | 32,69 | 32,18 | 32,47 | 0,72% | - |
| 06.05.2025 | 32,94 | 33,15 | 32,24 | 32,24 | -2,17% | - |
| 05.05.2025 | 32,77 | 33,34 | 32,27 | 32,95 | 0,42% | - |
| 02.05.2025 | 31,89 | 32,92 | 31,07 | 32,81 | 3,36% | - |
| 30.04.2025 | 31,74 | 31,90 | 30,95 | 31,75 | -0,17% | - |
| 29.04.2025 | 31,31 | 31,88 | 31,13 | 31,80 | 1,54% | - |
| 28.04.2025 | 30,93 | 31,51 | 30,88 | 31,32 | 0,79% | - |
| 25.04.2025 | 31,42 | 31,64 | 30,85 | 31,07 | -1,20% | - |
| 24.04.2025 | 31,00 | 31,53 | 30,57 | 31,45 | 1,47% | - |
| 23.04.2025 | 30,34 | 31,90 | 30,34 | 31,00 | 2,21% | - |
| 22.04.2025 | 28,84 | 30,37 | 28,82 | 30,33 | 1,02% | - |
| 17.04.2025 | 30,17 | 30,87 | 29,38 | 30,02 | -0,75% | - |
| 16.04.2025 | 31,06 | 31,06 | 29,84 | 30,25 | -2,66% | - |
| 15.04.2025 | 30,49 | 31,50 | 30,37 | 31,07 | 1,97% | - |
| 14.04.2025 | 29,87 | 30,85 | 29,81 | 30,47 | 2,27% | - |
| 11.04.2025 | 29,97 | 30,39 | 29,03 | 29,80 | -1,39% | - |
| 10.04.2025 | 32,61 | 33,10 | 29,33 | 30,22 | -7,75% | - |
| 09.04.2025 | 30,50 | 33,38 | 29,25 | 32,76 | 7,64% | - |
| 08.04.2025 | 31,78 | 32,57 | 30,03 | 30,43 | -2,36% | - |
| 07.04.2025 | 30,80 | 31,83 | 29,25 | 31,17 | 1,24% | - |
| 04.04.2025 | 32,09 | 32,11 | 29,88 | 30,79 | -4,25% | - |
| 03.04.2025 | 36,51 | 36,51 | 32,08 | 32,15 | -12,01% | - |
| 02.04.2025 | 36,12 | 36,62 | 35,61 | 36,54 | 1,30% | - |
| 01.04.2025 | 36,17 | 36,39 | 35,48 | 36,07 | -0,47% | - |
| 31.03.2025 | 35,46 | 36,37 | 35,07 | 36,24 | 1,53% | - |
| 28.03.2025 | 36,90 | 37,06 | 35,68 | 35,69 | -3,11% | - |
| 27.03.2025 | 37,16 | 37,50 | 36,72 | 36,84 | -1,42% | - |
| 26.03.2025 | 37,25 | 37,89 | 37,11 | 37,37 | 0,32% | - |
| 25.03.2025 | 37,34 | 37,44 | 37,01 | 37,25 | 0,07% | - |
| 24.03.2025 | 36,52 | 37,40 | 36,52 | 37,23 | 1,99% | - |
| 21.03.2025 | 36,56 | 36,60 | 35,86 | 36,50 | -0,18% | - |
| 20.03.2025 | 36,19 | 36,89 | 36,12 | 36,57 | 0,99% | - |
| 19.03.2025 | 35,49 | 36,53 | 35,49 | 36,21 | 1,97% | - |
| 18.03.2025 | 35,71 | 35,91 | 35,26 | 35,51 | -0,48% | - |
| 17.03.2025 | 35,29 | 35,81 | 35,02 | 35,68 | 0,71% | - |
| 14.03.2025 | 34,80 | 35,44 | 34,51 | 35,43 | 2,61% | - |
| 13.03.2025 | 35,39 | 35,81 | 34,52 | 34,53 | -3,12% | - |
| 12.03.2025 | 35,01 | 35,80 | 34,78 | 35,64 | 1,84% | - |
| 11.03.2025 | 36,23 | 36,26 | 34,97 | 35,00 | -3,41% | - |
| 10.03.2025 | 36,93 | 37,51 | 35,92 | 36,24 | -1,91% | 20,00 |
| 07.03.2025 | 36,96 | 37,13 | 35,84 | 36,94 | 0,01% | - |
| 06.03.2025 | 37,50 | 37,50 | 36,49 | 36,94 | -1,47% | - |
| 05.03.2025 | 39,62 | 40,52 | 36,88 | 37,49 | -4,39% | 500,00 |
| 04.03.2025 | 41,15 | 41,20 | 38,79 | 39,21 | -4,41% | - |
| 03.03.2025 | 41,90 | 42,25 | 40,71 | 41,02 | -2,18% | - |
| 28.02.2025 | 41,51 | 41,94 | 41,06 | 41,93 | 1,59% | - |
| 27.02.2025 | 41,01 | 41,81 | 40,85 | 41,28 | 1,14% | - |
| 26.02.2025 | 40,90 | 41,48 | 40,71 | 40,81 | -0,27% | - |
| 25.02.2025 | 41,07 | 41,49 | 40,68 | 40,92 | -0,36% | - |
| 24.02.2025 | 41,00 | 41,44 | 40,78 | 41,07 | 0,17% | 40,00 |
| 21.02.2025 | 41,51 | 41,95 | 40,87 | 41,00 | -1,25% | - |
| 20.02.2025 | 42,55 | 42,61 | 41,30 | 41,52 | -2,40% | - |
| 19.02.2025 | 42,75 | 42,95 | 42,10 | 42,54 | 0,00% | - |
| 18.02.2025 | 42,14 | 42,65 | 41,93 | 42,54 | 0,94% | - |
| 17.02.2025 | 41,91 | 42,18 | 41,91 | 42,15 | 0,28% | - |
| 14.02.2025 | 41,49 | 42,34 | 41,43 | 42,03 | 0,99% | - |
| 13.02.2025 | 41,94 | 42,09 | 41,44 | 41,62 | -0,48% | - |
| 12.02.2025 | 42,45 | 42,50 | 41,54 | 41,82 | -1,53% | - |
| 11.02.2025 | 42,05 | 42,47 | 41,66 | 42,47 | 1,00% | - |
| 10.02.2025 | 42,73 | 43,01 | 41,97 | 42,05 | -1,46% | - |
| 07.02.2025 | 42,49 | 42,86 | 42,23 | 42,67 | 0,10% | - |
| 06.02.2025 | 42,28 | 42,69 | 42,19 | 42,63 | 0,86% | - |
| 05.02.2025 | 42,27 | 42,46 | 41,85 | 42,26 | 0,01% | - |