42,655€
0,77%
Echtzeit-Aktienkurs Fifth Third Bancorp
Bid:
Ask:
Aktienkurse zur Fifth Third Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 41,88 | 43,06 | 41,82 | 43,04 | 1,90% | - |
| 04.05.2026 | 42,99 | 43,06 | 41,76 | 42,23 | -2,40% | - |
| 30.04.2026 | 42,44 | 43,42 | 41,97 | 43,27 | 1,70% | - |
| 29.04.2026 | 43,09 | 43,35 | 42,42 | 42,55 | -0,95% | - |
| 28.04.2026 | 43,00 | 43,62 | 42,79 | 42,96 | 0,07% | 600,00 |
| 27.04.2026 | 42,27 | 43,03 | 42,19 | 42,93 | 1,34% | - |
| 24.04.2026 | 43,53 | 43,54 | 42,09 | 42,36 | -2,79% | - |
| 23.04.2026 | 42,95 | 43,59 | 42,83 | 43,58 | 0,88% | 9.325,00 |
| 22.04.2026 | 43,70 | 43,95 | 42,98 | 43,20 | -0,79% | 56,00 |
| 21.04.2026 | 43,33 | 44,08 | 43,32 | 43,54 | 0,73% | 322,00 |
| 20.04.2026 | 42,53 | 43,40 | 42,46 | 43,22 | 1,02% | - |
| 17.04.2026 | 42,16 | 43,26 | 41,51 | 42,79 | 1,75% | 312,00 |
| 16.04.2026 | 42,29 | 42,53 | 42,01 | 42,05 | -0,44% | 92,00 |
| 15.04.2026 | 42,19 | 42,59 | 41,89 | 42,23 | 0,10% | - |
| 14.04.2026 | 42,36 | 42,40 | 41,73 | 42,19 | -0,54% | 26,00 |
| 13.04.2026 | 42,00 | 42,42 | 41,67 | 42,42 | 0,78% | - |
| 10.04.2026 | 42,91 | 43,15 | 42,02 | 42,09 | -1,92% | - |
| 09.04.2026 | 42,25 | 43,07 | 41,72 | 42,91 | 1,44% | - |
| 08.04.2026 | 41,89 | 42,54 | 41,83 | 42,30 | 2,58% | 801,00 |
| 07.04.2026 | 41,24 | 41,38 | 40,84 | 41,24 | 1,00% | 14,00 |
| 02.04.2026 | 40,14 | 40,94 | 39,64 | 40,83 | 1,06% | - |
| 01.04.2026 | 40,24 | 40,81 | 40,06 | 40,40 | 0,50% | - |
| 31.03.2026 | 38,93 | 40,27 | 38,71 | 40,20 | 3,14% | 81,00 |
| 30.03.2026 | 38,78 | 39,34 | 38,69 | 38,97 | 0,84% | - |
| 27.03.2026 | 39,43 | 39,53 | 38,59 | 38,65 | -1,84% | - |
| 26.03.2026 | 39,49 | 39,70 | 39,17 | 39,37 | -0,65% | - |
| 25.03.2026 | 39,75 | 40,30 | 39,20 | 39,63 | -0,28% | 34,00 |
| 24.03.2026 | 39,06 | 40,22 | 38,75 | 39,74 | 1,67% | 225,00 |
| 23.03.2026 | 37,90 | 39,50 | 37,79 | 39,09 | 2,17% | 4.889,00 |
| 20.03.2026 | 37,70 | 38,73 | 37,54 | 38,26 | 1,45% | - |
| 19.03.2026 | 38,31 | 38,35 | 37,33 | 37,72 | -1,39% | - |
| 18.03.2026 | 38,67 | 38,73 | 37,90 | 38,25 | -0,24% | - |
| 17.03.2026 | 38,24 | 38,91 | 38,17 | 38,34 | 0,01% | 166,00 |
| 16.03.2026 | 38,20 | 38,81 | 37,97 | 38,34 | 0,92% | 329,00 |
| 13.03.2026 | 37,99 | 38,76 | 37,87 | 37,99 | 0,22% | 56,00 |
| 12.03.2026 | 38,73 | 38,90 | 37,71 | 37,90 | -2,96% | - |
| 11.03.2026 | 40,16 | 40,26 | 38,89 | 39,06 | -2,74% | - |
| 10.03.2026 | 40,43 | 40,87 | 39,63 | 40,16 | -0,50% | - |
| 09.03.2026 | 40,20 | 40,60 | 39,17 | 40,36 | -0,81% | 30,00 |
| 06.03.2026 | 42,00 | 42,35 | 40,13 | 40,69 | -2,91% | 88,00 |
| 05.03.2026 | 42,57 | 42,67 | 41,70 | 41,91 | -1,56% | 17,00 |
| 04.03.2026 | 42,50 | 42,98 | 42,28 | 42,58 | -0,18% | - |
| 03.03.2026 | 42,36 | 43,02 | 41,72 | 42,65 | 0,11% | 18,00 |
| 02.03.2026 | 41,66 | 43,03 | 41,05 | 42,61 | 1,80% | 69,00 |
| 27.02.2026 | 43,78 | 43,87 | 41,21 | 41,85 | -4,93% | 2.260,00 |
| 26.02.2026 | 43,53 | 44,58 | 43,53 | 44,03 | 0,74% | 196,00 |
| 25.02.2026 | 42,52 | 43,82 | 42,50 | 43,70 | 2,52% | - |
| 24.02.2026 | 43,14 | 43,20 | 42,14 | 42,63 | -0,96% | - |
| 23.02.2026 | 45,10 | 45,68 | 42,60 | 43,04 | -5,43% | 109,00 |
| 20.02.2026 | 45,07 | 45,52 | 44,34 | 45,51 | 1,30% | - |
| 19.02.2026 | 45,54 | 45,57 | 44,58 | 44,93 | -1,31% | 3.916,00 |
| 18.02.2026 | 44,84 | 45,83 | 44,79 | 45,53 | 1,81% | - |
| 17.02.2026 | 44,51 | 45,64 | 44,19 | 44,72 | 0,18% | 27,00 |
| 16.02.2026 | 44,63 | 44,80 | 44,59 | 44,64 | 0,25% | 123,00 |
| 13.02.2026 | 44,73 | 44,91 | 43,91 | 44,53 | -0,66% | - |
| 12.02.2026 | 45,91 | 46,62 | 44,44 | 44,82 | -2,08% | - |
| 11.02.2026 | 45,84 | 46,70 | 45,36 | 45,77 | -0,15% | - |
| 10.02.2026 | 45,62 | 46,08 | 45,04 | 45,84 | 0,52% | 1.188,00 |
| 09.02.2026 | 46,53 | 46,57 | 45,50 | 45,60 | -2,15% | 232,00 |
| 06.02.2026 | 45,55 | 46,82 | 45,53 | 46,61 | 2,16% | 1.094,00 |
| 05.02.2026 | 45,82 | 45,99 | 44,84 | 45,62 | -0,53% | - |
| 04.02.2026 | 44,71 | 46,87 | 44,45 | 45,86 | 2,76% | 394,00 |
| 03.02.2026 | 44,02 | 44,79 | 43,91 | 44,63 | 1,25% | 144,00 |
| 02.02.2026 | 40,84 | 44,11 | 40,76 | 44,08 | 5,73% | 2.066,00 |
| 30.01.2026 | 41,39 | 42,46 | 40,87 | 41,69 | 0,25% | 678,00 |
| 29.01.2026 | 41,45 | 42,20 | 41,26 | 41,59 | 0,02% | 15,00 |
| 28.01.2026 | 42,41 | 42,54 | 41,13 | 41,58 | -1,47% | 2.640,00 |
| 27.01.2026 | 42,49 | 42,83 | 42,02 | 42,20 | -0,72% | - |
| 26.01.2026 | 42,75 | 43,03 | 42,13 | 42,51 | -0,90% | - |
| 23.01.2026 | 43,36 | 43,94 | 42,70 | 42,89 | -0,94% | 4.995,00 |
| 22.01.2026 | 45,26 | 45,52 | 43,09 | 43,30 | -4,30% | 360,00 |
| 21.01.2026 | 42,90 | 45,31 | 42,56 | 45,25 | 5,87% | 7.169,00 |
| 20.01.2026 | 41,84 | 43,20 | 41,13 | 42,74 | 1,56% | 19,00 |
| 19.01.2026 | 41,94 | 42,28 | 41,87 | 42,09 | -0,67% | 210,00 |
| 16.01.2026 | 42,29 | 42,64 | 41,99 | 42,37 | 0,30% | - |
| 15.01.2026 | 41,68 | 42,48 | 41,59 | 42,24 | 1,27% | 3.000,00 |
| 14.01.2026 | 41,43 | 41,95 | 41,02 | 41,72 | 0,92% | - |
| 13.01.2026 | 41,58 | 41,87 | 41,09 | 41,34 | -0,61% | 1.000,00 |
| 12.01.2026 | 42,04 | 42,05 | 41,13 | 41,59 | -1,77% | 1.235,00 |
| 09.01.2026 | 42,77 | 43,04 | 42,31 | 42,34 | -0,94% | 1.485,00 |
| 08.01.2026 | 41,95 | 43,34 | 41,90 | 42,74 | 1,47% | 72,00 |
| 07.01.2026 | 42,59 | 42,71 | 41,59 | 42,12 | -0,96% | 859,00 |
| 06.01.2026 | 41,43 | 42,69 | 41,36 | 42,53 | 2,52% | 58,00 |
| 05.01.2026 | 40,88 | 41,98 | 40,78 | 41,48 | 1,91% | - |
| 02.01.2026 | 39,79 | 40,90 | 39,46 | 40,71 | -0,07% | 4.572,00 |
| 30.12.2025 | 40,54 | 40,76 | 40,53 | 40,73 | 0,29% | 84,00 |
| 29.12.2025 | 41,16 | 41,18 | 40,57 | 40,62 | -0,41% | - |
| 23.12.2025 | 40,93 | 41,16 | 40,76 | 40,78 | -0,50% | - |
| 22.12.2025 | 40,86 | 41,21 | 40,71 | 40,99 | 0,34% | 15,00 |
| 19.12.2025 | 40,56 | 41,01 | 40,55 | 40,85 | 0,47% | - |
| 18.12.2025 | 40,63 | 41,21 | 40,48 | 40,66 | -0,14% | - |
| 17.12.2025 | 40,64 | 40,91 | 40,38 | 40,71 | 0,58% | - |
| 16.12.2025 | 40,59 | 40,79 | 40,12 | 40,48 | -0,59% | - |
| 15.12.2025 | 41,17 | 41,41 | 40,53 | 40,72 | -0,74% | - |
| 12.12.2025 | 41,29 | 41,44 | 40,78 | 41,02 | -0,73% | 138,00 |
| 11.12.2025 | 40,53 | 41,49 | 40,04 | 41,32 | 1,62% | 39,00 |
| 10.12.2025 | 38,85 | 40,69 | 38,75 | 40,67 | 4,68% | 175,00 |
| 09.12.2025 | 38,84 | 39,56 | 38,79 | 38,85 | -0,06% | - |
| 08.12.2025 | 38,98 | 39,35 | 38,68 | 38,87 | -0,37% | 13,00 |
| 05.12.2025 | 39,00 | 39,56 | 38,82 | 39,01 | -0,12% | 320,00 |