31,490€
0,13%
Echtzeit-Aktienkurs Fifth Third Bancorp
Bid:
Ask:
Aktienkurse zur Fifth Third Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.02.2025 | 42,61 | 42,61 | 41,92 | 42,26 | -0,25% | - |
| 03.02.2025 | 42,19 | 43,39 | 41,85 | 42,36 | -0,87% | - |
| 31.01.2025 | 42,61 | 43,08 | 42,60 | 42,73 | 0,03% | - |
| 30.01.2025 | 42,64 | 42,98 | 42,05 | 42,72 | 0,68% | - |
| 29.01.2025 | 42,92 | 43,69 | 42,23 | 42,43 | -1,20% | - |
| 28.01.2025 | 42,87 | 43,23 | 42,69 | 42,95 | 0,20% | - |
| 27.01.2025 | 42,04 | 42,87 | 41,53 | 42,86 | 1,87% | - |
| 24.01.2025 | 42,03 | 42,28 | 41,54 | 42,08 | -0,01% | - |
| 23.01.2025 | 42,27 | 42,69 | 41,93 | 42,08 | -0,28% | - |
| 22.01.2025 | 42,93 | 43,14 | 41,35 | 42,20 | -2,03% | - |
| 21.01.2025 | 42,72 | 43,56 | 42,34 | 43,07 | 0,81% | 24,00 |
| 20.01.2025 | 43,11 | 43,11 | 42,67 | 42,73 | -1,01% | - |
| 17.01.2025 | 42,07 | 43,16 | 41,82 | 43,16 | 2,76% | - |
| 16.01.2025 | 43,03 | 43,22 | 41,67 | 42,01 | -1,71% | 45,00 |
| 15.01.2025 | 41,61 | 42,91 | 41,11 | 42,74 | 2,68% | - |
| 14.01.2025 | 40,75 | 41,72 | 40,69 | 41,62 | 1,86% | - |
| 13.01.2025 | 40,25 | 40,90 | 39,83 | 40,86 | 1,80% | - |
| 10.01.2025 | 41,10 | 41,22 | 40,03 | 40,14 | -2,35% | - |
| 09.01.2025 | 41,10 | 41,19 | 41,02 | 41,11 | -0,02% | - |
| 08.01.2025 | 41,44 | 41,70 | 40,80 | 41,12 | -0,76% | - |
| 07.01.2025 | 41,33 | 41,79 | 41,08 | 41,43 | 0,27% | - |
| 06.01.2025 | 41,22 | 41,91 | 40,75 | 41,32 | 0,44% | - |
| 03.01.2025 | 41,12 | 41,24 | 40,51 | 41,14 | 0,12% | - |
| 02.01.2025 | 41,03 | 41,50 | 40,50 | 41,09 | 0,90% | - |
| 30.12.2024 | 41,15 | 41,15 | 40,68 | 40,72 | -0,64% | 54,00 |
| 27.12.2024 | 41,22 | 41,74 | 40,97 | 40,98 | -0,61% | - |
| 23.12.2024 | 41,16 | 41,35 | 40,88 | 41,23 | 1,05% | - |
| 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 |