20,720$
-0,10%
Echtzeit-Aktienkurs Fifth Third Bancorp
Bid:
Ask:
Aktienkurse zur Fifth Third Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 20,77 | 20,77 | 20,71 | 20,72 | 0,29% | 2.880,00 |
| 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 |
| 22.09.2025 | 21,17 | 21,33 | 21,09 | 21,19 | 0,00% | 17.874,00 |
| 19.09.2025 | 21,33 | 21,33 | 21,11 | 21,19 | -0,42% | 9.864,00 |
| 18.09.2025 | 21,27 | 21,36 | 21,12 | 21,28 | 0,05% | 32.649,00 |
| 17.09.2025 | 21,27 | 21,40 | 21,00 | 21,27 | 0,33% | 26.529,00 |
| 16.09.2025 | 21,07 | 21,21 | 21,04 | 21,20 | 0,52% | 50.003,00 |
| 15.09.2025 | 21,07 | 21,22 | 21,00 | 21,09 | 0,09% | 31.208,00 |
| 12.09.2025 | 20,93 | 21,12 | 20,92 | 21,07 | 0,29% | 15.762,00 |
| 11.09.2025 | 20,82 | 21,19 | 20,82 | 21,01 | 1,11% | 33.584,00 |
| 10.09.2025 | 20,81 | 20,90 | 20,71 | 20,78 | 0,39% | 45.534,00 |
| 09.09.2025 | 20,76 | 20,87 | 20,63 | 20,70 | -0,48% | 23.148,00 |
| 08.09.2025 | 20,74 | 20,85 | 20,66 | 20,80 | 0,58% | 37.064,00 |
| 05.09.2025 | 20,55 | 20,76 | 20,42 | 20,68 | 1,42% | 21.972,00 |
| 04.09.2025 | 20,39 | 20,44 | 20,32 | 20,39 | 0,25% | 21.021,00 |
| 03.09.2025 | 20,25 | 20,39 | 20,25 | 20,34 | 0,44% | 17.115,00 |
| 02.09.2025 | 20,15 | 20,57 | 20,15 | 20,25 | 0,25% | 15.486,00 |
| 29.08.2025 | 20,40 | 20,49 | 20,17 | 20,20 | -1,13% | 73.264,00 |
| 28.08.2025 | 20,59 | 20,65 | 20,43 | 20,43 | -0,54% | 19.671,00 |
| 27.08.2025 | 20,60 | 20,60 | 20,50 | 20,54 | -0,34% | 10.880,00 |
| 26.08.2025 | 20,61 | 20,64 | 20,50 | 20,61 | 0,00% | 16.850,00 |
| 25.08.2025 | 20,80 | 20,82 | 20,58 | 20,61 | -1,01% | 17.118,00 |
| 22.08.2025 | 20,63 | 20,82 | 20,60 | 20,82 | 1,41% | 28.853,00 |
| 21.08.2025 | 20,61 | 20,70 | 20,51 | 20,53 | -0,82% | 22.409,00 |
| 20.08.2025 | 20,48 | 20,71 | 20,36 | 20,70 | 1,17% | 33.320,00 |
| 19.08.2025 | 20,36 | 20,47 | 20,36 | 20,46 | 0,79% | 32.286,00 |
| 18.08.2025 | 20,44 | 20,44 | 20,24 | 20,30 | -0,68% | 21.054,00 |
| 15.08.2025 | 20,43 | 20,55 | 20,34 | 20,44 | -0,05% | 9.438,00 |
| 14.08.2025 | 20,46 | 20,49 | 20,37 | 20,45 | -0,24% | 12.544,00 |
| 13.08.2025 | 20,40 | 20,51 | 20,40 | 20,50 | 0,49% | 17.412,00 |
| 12.08.2025 | 20,24 | 20,40 | 20,23 | 20,40 | 1,04% | 22.830,00 |
| 11.08.2025 | 20,23 | 20,34 | 20,15 | 20,19 | 0,15% | 12.157,00 |
| 08.08.2025 | 20,23 | 20,24 | 20,07 | 20,16 | -0,25% | 10.044,00 |
| 07.08.2025 | 20,31 | 20,40 | 20,12 | 20,21 | -0,44% | 29.221,00 |
| 06.08.2025 | 20,46 | 20,59 | 20,29 | 20,30 | -1,41% | 14.575,00 |
| 05.08.2025 | 20,59 | 20,61 | 20,46 | 20,59 | 0,00% | 31.276,00 |
| 04.08.2025 | 20,32 | 20,59 | 20,26 | 20,59 | 1,63% | 29.020,00 |
| 01.08.2025 | 20,09 | 20,31 | 20,05 | 20,26 | 0,15% | 15.076,00 |
| 31.07.2025 | 19,95 | 20,23 | 19,90 | 20,23 | 1,51% | 55.595,00 |
| 30.07.2025 | 19,84 | 20,00 | 19,84 | 19,93 | 0,10% | 19.483,00 |
| 29.07.2025 | 19,84 | 20,03 | 19,79 | 19,91 | 0,35% | 20.657,00 |
| 28.07.2025 | 19,84 | 19,88 | 19,75 | 19,84 | -0,05% | 15.139,00 |
| 25.07.2025 | 19,98 | 19,98 | 19,80 | 19,85 | -0,15% | 36.602,00 |
| 24.07.2025 | 19,92 | 19,98 | 19,87 | 19,88 | -0,40% | 15.125,00 |
| 23.07.2025 | 19,95 | 20,02 | 19,80 | 19,96 | 0,00% | 12.790,00 |
| 22.07.2025 | 20,00 | 20,04 | 19,83 | 19,96 | -0,05% | 25.363,00 |
| 21.07.2025 | 19,98 | 20,15 | 19,86 | 19,97 | 0,01% | 22.605,00 |
| 18.07.2025 | 19,93 | 20,04 | 19,70 | 19,97 | 0,05% | 13.706,00 |
| 17.07.2025 | 19,70 | 19,96 | 19,70 | 19,96 | 1,32% | 40.060,00 |
| 16.07.2025 | 19,86 | 19,95 | 19,66 | 19,70 | -0,66% | 38.728,00 |
| 15.07.2025 | 20,02 | 20,02 | 19,78 | 19,83 | -0,60% | 28.621,00 |
| 14.07.2025 | 20,18 | 20,30 | 19,91 | 19,95 | -1,19% | 19.515,00 |
| 11.07.2025 | 20,25 | 20,35 | 20,11 | 20,19 | -1,13% | 28.883,00 |
| 10.07.2025 | 20,15 | 20,43 | 20,15 | 20,42 | 1,19% | 33.951,00 |
| 09.07.2025 | 20,10 | 20,23 | 20,03 | 20,18 | 0,75% | 24.628,00 |
| 08.07.2025 | 19,81 | 20,05 | 19,81 | 20,03 | 0,40% | 18.806,00 |
| 07.07.2025 | 20,09 | 20,17 | 19,93 | 19,95 | -0,80% | 23.405,00 |
| 03.07.2025 | 20,03 | 20,19 | 20,01 | 20,11 | 0,15% | 12.841,00 |
| 02.07.2025 | 19,81 | 20,08 | 19,81 | 20,08 | 1,36% | 29.742,00 |
| 01.07.2025 | 19,74 | 19,86 | 19,70 | 19,81 | 0,76% | 23.287,00 |
| 30.06.2025 | 19,84 | 19,86 | 19,65 | 19,66 | -0,20% | 57.647,00 |
| 27.06.2025 | 19,89 | 19,89 | 19,69 | 19,70 | -0,58% | 18.812,00 |
| 26.06.2025 | 19,84 | 19,86 | 19,71 | 19,82 | -0,92% | 17.665,00 |
| 25.06.2025 | 20,15 | 20,18 | 19,92 | 20,00 | -0,65% | 11.220,00 |
| 24.06.2025 | 19,99 | 20,15 | 19,92 | 20,13 | 0,95% | 21.707,00 |
| 23.06.2025 | 19,83 | 20,05 | 19,83 | 19,94 | 0,20% | 24.725,00 |
| 20.06.2025 | 19,86 | 19,95 | 19,81 | 19,90 | 0,40% | 24.042,00 |
| 18.06.2025 | 19,73 | 19,86 | 19,73 | 19,82 | 0,54% | 23.413,00 |
| 17.06.2025 | 19,67 | 19,79 | 19,67 | 19,71 | 0,25% | 21.006,00 |
| 16.06.2025 | 19,83 | 19,96 | 19,64 | 19,67 | -0,78% | 41.313,00 |
| 13.06.2025 | 20,12 | 20,12 | 19,81 | 19,82 | -1,59% | 39.339,00 |
| 12.06.2025 | 20,30 | 20,36 | 20,07 | 20,14 | -0,74% | 23.327,00 |
| 11.06.2025 | 20,33 | 20,47 | 20,25 | 20,29 | 0,00% | 30.381,00 |
| 10.06.2025 | 20,27 | 20,36 | 20,23 | 20,29 | 0,30% | 19.418,00 |
| 09.06.2025 | 20,06 | 20,25 | 20,04 | 20,23 | 0,60% | 19.901,00 |
| 06.06.2025 | 20,15 | 20,20 | 20,05 | 20,11 | -0,20% | 19.593,00 |
| 05.06.2025 | 20,24 | 20,38 | 20,13 | 20,15 | -0,20% | 39.310,00 |
| 04.06.2025 | 20,14 | 20,27 | 20,11 | 20,19 | 0,45% | 13.928,00 |
| 03.06.2025 | 20,16 | 20,21 | 19,98 | 20,10 | -0,07% | 30.633,00 |
| 02.06.2025 | 20,32 | 20,32 | 20,02 | 20,12 | -1,01% | 36.846,00 |
| 30.05.2025 | 20,90 | 21,07 | 20,09 | 20,32 | -3,42% | 240.398,00 |
| 29.05.2025 | 21,22 | 21,25 | 21,00 | 21,04 | -0,66% | 47.536,00 |
| 28.05.2025 | 21,25 | 21,32 | 21,13 | 21,18 | -0,94% | 22.941,00 |
| 27.05.2025 | 21,28 | 21,38 | 21,09 | 21,38 | 1,47% | 16.110,00 |
| 23.05.2025 | 21,03 | 21,29 | 20,89 | 21,07 | -0,19% | 14.808,00 |