19,860$
0,71%
Echtzeit-Aktienkurs Fifth Third Bancorp
Bid:
Ask:
Aktienkurse zur Fifth Third Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 19,88 | 19,90 | 19,72 | 19,87 | 0,76% | 9.333,00 |
| 12.02.2026 | 19,79 | 19,90 | 19,72 | 19,72 | -0,43% | 26.601,00 |
| 11.02.2026 | 19,91 | 19,98 | 19,79 | 19,80 | -0,53% | 12.668,00 |
| 10.02.2026 | 19,91 | 19,92 | 19,77 | 19,91 | 0,35% | 13.938,00 |
| 09.02.2026 | 19,74 | 19,86 | 19,65 | 19,84 | 0,71% | 31.449,00 |
| 06.02.2026 | 19,61 | 19,79 | 19,61 | 19,70 | 0,15% | 13.893,00 |
| 05.02.2026 | 19,70 | 19,76 | 19,63 | 19,67 | -0,10% | 13.085,00 |
| 04.02.2026 | 19,80 | 19,83 | 19,61 | 19,69 | -0,25% | 16.947,00 |
| 03.02.2026 | 19,96 | 19,96 | 19,70 | 19,74 | -1,00% | 27.057,00 |
| 02.02.2026 | 19,88 | 19,94 | 19,80 | 19,94 | 0,35% | 42.029,00 |
| 30.01.2026 | 19,95 | 19,97 | 19,74 | 19,87 | -0,33% | 58.044,00 |
| 29.01.2026 | 19,93 | 19,98 | 19,84 | 19,94 | -0,08% | 37.061,00 |
| 28.01.2026 | 20,10 | 20,10 | 19,94 | 19,95 | -0,60% | 12.395,00 |
| 27.01.2026 | 20,13 | 20,14 | 20,06 | 20,07 | 0,05% | 13.452,00 |
| 26.01.2026 | 20,15 | 20,18 | 20,05 | 20,06 | -0,15% | 21.821,00 |
| 23.01.2026 | 19,97 | 20,15 | 19,95 | 20,09 | 0,80% | 50.401,00 |
| 22.01.2026 | 19,95 | 20,08 | 19,85 | 19,93 | 0,10% | 27.646,00 |
| 21.01.2026 | 19,87 | 19,96 | 19,80 | 19,91 | 0,61% | 20.257,00 |
| 20.01.2026 | 19,83 | 19,90 | 19,71 | 19,79 | -0,70% | 63.812,00 |
| 16.01.2026 | 19,92 | 20,08 | 19,90 | 19,93 | -0,30% | 27.730,00 |
| 15.01.2026 | 19,92 | 20,04 | 19,73 | 19,99 | 0,81% | 27.342,00 |
| 14.01.2026 | 19,80 | 19,88 | 19,70 | 19,83 | -0,15% | 18.749,00 |
| 13.01.2026 | 19,83 | 19,90 | 19,76 | 19,86 | 0,35% | 20.356,00 |
| 12.01.2026 | 19,66 | 19,79 | 19,66 | 19,79 | 0,15% | 45.451,00 |
| 09.01.2026 | 19,73 | 19,76 | 19,57 | 19,76 | 0,56% | 29.526,00 |
| 08.01.2026 | 19,67 | 19,70 | 19,54 | 19,65 | 0,00% | 28.934,00 |
| 07.01.2026 | 19,70 | 19,70 | 19,60 | 19,65 | 0,00% | 13.602,00 |
| 06.01.2026 | 19,57 | 19,70 | 19,51 | 19,65 | 0,36% | 73.504,00 |
| 05.01.2026 | 19,61 | 19,77 | 19,56 | 19,58 | 0,00% | 83.336,00 |
| 02.01.2026 | 19,40 | 19,64 | 19,40 | 19,58 | 1,24% | 38.518,00 |
| 31.12.2025 | 19,28 | 19,34 | 19,25 | 19,34 | 0,52% | 41.271,00 |
| 30.12.2025 | 19,21 | 19,34 | 19,19 | 19,24 | 0,05% | 58.713,00 |
| 29.12.2025 | 19,34 | 19,34 | 19,19 | 19,23 | -2,11% | 81.224,00 |
| 26.12.2025 | 19,66 | 19,74 | 19,59 | 19,65 | 0,13% | 30.130,00 |
| 24.12.2025 | 19,61 | 19,65 | 19,57 | 19,62 | 0,05% | 14.466,00 |
| 23.12.2025 | 19,55 | 19,66 | 19,54 | 19,61 | -0,05% | 33.941,00 |
| 22.12.2025 | 19,72 | 19,80 | 19,57 | 19,62 | -0,30% | 50.109,00 |
| 19.12.2025 | 19,51 | 19,68 | 19,49 | 19,68 | 0,61% | 43.501,00 |
| 18.12.2025 | 19,42 | 19,71 | 19,39 | 19,56 | 0,98% | 79.323,00 |
| 17.12.2025 | 19,38 | 19,48 | 19,33 | 19,37 | -0,41% | 52.907,00 |
| 16.12.2025 | 19,46 | 19,50 | 19,32 | 19,45 | 0,15% | 60.141,00 |
| 15.12.2025 | 19,49 | 19,58 | 19,40 | 19,42 | -0,31% | 63.379,00 |
| 12.12.2025 | 19,51 | 19,55 | 19,42 | 19,48 | -0,56% | 45.992,00 |
| 11.12.2025 | 19,46 | 19,64 | 19,37 | 19,59 | 0,51% | 33.895,00 |
| 10.12.2025 | 19,30 | 19,53 | 19,30 | 19,49 | 0,78% | 57.477,00 |
| 09.12.2025 | 19,30 | 19,42 | 19,30 | 19,34 | 0,31% | 41.607,00 |
| 08.12.2025 | 19,29 | 19,39 | 19,20 | 19,28 | 0,16% | 33.367,00 |
| 05.12.2025 | 19,56 | 19,60 | 19,23 | 19,25 | -1,53% | 70.221,00 |
| 04.12.2025 | 19,70 | 19,72 | 19,54 | 19,55 | -0,36% | 31.949,00 |
| 03.12.2025 | 19,65 | 19,79 | 19,60 | 19,62 | 0,10% | 32.643,00 |
| 02.12.2025 | 19,74 | 19,74 | 19,51 | 19,60 | -0,41% | 30.006,00 |
| 01.12.2025 | 19,70 | 19,90 | 19,60 | 19,68 | -0,40% | 20.460,00 |
| 28.11.2025 | 19,84 | 19,84 | 19,76 | 19,76 | -0,20% | 12.232,00 |
| 26.11.2025 | 19,70 | 19,91 | 19,70 | 19,80 | 0,58% | 19.736,00 |
| 25.11.2025 | 19,83 | 19,85 | 19,62 | 19,69 | -0,33% | 18.155,00 |
| 24.11.2025 | 19,68 | 19,84 | 19,68 | 19,75 | 0,53% | 19.358,00 |
| 21.11.2025 | 19,62 | 19,74 | 19,53 | 19,65 | 0,43% | 18.109,00 |
| 20.11.2025 | 19,83 | 19,83 | 19,53 | 19,56 | -0,71% | 25.489,00 |
| 19.11.2025 | 19,82 | 19,82 | 19,66 | 19,70 | -0,51% | 22.868,00 |
| 18.11.2025 | 19,80 | 19,89 | 19,64 | 19,80 | 0,30% | 24.802,00 |
| 17.11.2025 | 20,08 | 20,18 | 19,70 | 19,74 | -1,30% | 40.862,00 |
| 14.11.2025 | 20,07 | 20,19 | 20,00 | 20,00 | -0,20% | 29.223,00 |
| 13.11.2025 | 20,25 | 20,34 | 20,01 | 20,04 | -0,88% | 15.810,00 |
| 12.11.2025 | 20,29 | 20,41 | 20,18 | 20,22 | -0,35% | 17.071,00 |
| 11.11.2025 | 20,43 | 20,47 | 20,27 | 20,29 | -0,73% | 23.253,00 |
| 10.11.2025 | 20,36 | 20,48 | 20,23 | 20,44 | 0,84% | 25.054,00 |
| 07.11.2025 | 20,36 | 20,36 | 20,18 | 20,27 | -0,10% | 12.964,00 |
| 06.11.2025 | 20,36 | 20,50 | 20,21 | 20,29 | -0,20% | 25.160,00 |
| 05.11.2025 | 20,27 | 20,48 | 20,20 | 20,33 | 0,30% | 24.652,00 |
| 04.11.2025 | 20,30 | 20,30 | 20,16 | 20,27 | -0,30% | 10.755,00 |
| 03.11.2025 | 20,34 | 20,49 | 20,04 | 20,33 | 0,05% | 20.811,00 |
| 31.10.2025 | 20,35 | 20,53 | 20,28 | 20,32 | -0,05% | 11.245,00 |
| 30.10.2025 | 20,46 | 20,57 | 20,25 | 20,33 | -0,81% | 9.116,00 |
| 29.10.2025 | 20,57 | 20,65 | 20,42 | 20,50 | -0,36% | 18.787,00 |
| 28.10.2025 | 20,69 | 20,69 | 20,52 | 20,57 | -0,39% | 12.703,00 |
| 27.10.2025 | 20,61 | 20,74 | 20,55 | 20,65 | 0,39% | 11.630,00 |
| 24.10.2025 | 20,53 | 20,62 | 20,53 | 20,57 | 0,49% | 16.350,00 |
| 23.10.2025 | 20,51 | 20,58 | 20,44 | 20,47 | -0,10% | 19.493,00 |
| 22.10.2025 | 20,65 | 20,66 | 20,44 | 20,49 | -0,49% | 19.744,00 |
| 21.10.2025 | 20,60 | 20,75 | 20,54 | 20,59 | 0,10% | 17.324,00 |
| 20.10.2025 | 20,45 | 20,58 | 20,43 | 20,57 | 1,03% | 13.854,00 |
| 17.10.2025 | 20,79 | 20,86 | 20,31 | 20,36 | -0,73% | 20.072,00 |
| 16.10.2025 | 20,88 | 20,91 | 20,34 | 20,51 | -1,39% | 20.587,00 |
| 15.10.2025 | 20,82 | 20,91 | 20,70 | 20,80 | 0,68% | 10.120,00 |
| 14.10.2025 | 20,75 | 20,85 | 20,66 | 20,66 | -0,63% | 15.639,00 |
| 13.10.2025 | 20,81 | 20,82 | 20,60 | 20,79 | 0,43% | 6.763,00 |
| 10.10.2025 | 20,82 | 20,94 | 20,54 | 20,70 | -0,43% | 25.476,00 |
| 09.10.2025 | 20,97 | 21,00 | 20,71 | 20,79 | -0,62% | 19.395,00 |
| 08.10.2025 | 21,06 | 21,13 | 20,92 | 20,92 | -0,43% | 10.745,00 |
| 07.10.2025 | 20,96 | 21,14 | 20,92 | 21,01 | 0,24% | 18.977,00 |
| 06.10.2025 | 20,96 | 20,98 | 20,85 | 20,96 | -0,10% | 18.827,00 |
| 03.10.2025 | 20,93 | 20,99 | 20,91 | 20,98 | 0,19% | 3.103,00 |
| 02.10.2025 | 20,96 | 20,96 | 20,78 | 20,94 | 0,00% | 16.728,00 |
| 01.10.2025 | 20,71 | 20,94 | 20,60 | 20,94 | 1,26% | 22.782,00 |
| 30.09.2025 | 20,62 | 20,69 | 20,53 | 20,68 | 0,24% | 24.569,00 |
| 29.09.2025 | 20,63 | 20,65 | 20,60 | 20,63 | 0,19% | 13.872,00 |
| 26.09.2025 | 20,50 | 20,61 | 20,43 | 20,59 | -1,06% | 18.122,00 |
| 25.09.2025 | 21,02 | 21,05 | 20,78 | 20,81 | -1,19% | 20.808,00 |
| 24.09.2025 | 21,26 | 21,26 | 20,90 | 21,06 | -0,19% | 27.574,00 |
| 23.09.2025 | 21,16 | 21,26 | 20,98 | 21,10 | -0,42% | 24.909,00 |