46,963€
0,38%
Echtzeit-Aktienkurs Fifth Third Bancorp
Bid:
Ask:
Aktienkurse zur Fifth Third Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 46,82 | 46,83 | 46,82 | 46,83 | 0,08% | - |
| 20.10.2026 | 45,05 | 46,89 | 44,76 | 46,79 | 3,78% | 360,00 |
| 19.10.2026 | 45,08 | 45,91 | 44,72 | 45,08 | 0,55% | 683,00 |
| 16.10.2026 | 44,93 | 45,81 | 44,67 | 44,84 | -0,11% | 152,00 |
| 15.10.2026 | 45,07 | 45,09 | 44,85 | 44,88 | 0,75% | - |
| 14.10.2026 | 44,87 | 45,14 | 44,12 | 44,55 | -0,67% | - |
| 13.10.2026 | 45,53 | 45,87 | 44,60 | 44,85 | -1,53% | - |
| 12.10.2026 | 45,34 | 45,77 | 45,23 | 45,55 | 0,79% | - |
| 09.10.2026 | 45,20 | 45,39 | 44,75 | 45,19 | -0,07% | 12,00 |
| 08.10.2026 | 44,65 | 45,32 | 44,33 | 45,22 | 0,97% | 58,00 |
| 07.10.2026 | 45,35 | 45,75 | 44,58 | 44,79 | -1,13% | - |
| 06.10.2026 | 45,60 | 45,71 | 44,87 | 45,30 | -0,02% | 13,00 |
| 05.10.2026 | 45,39 | 46,04 | 45,28 | 45,31 | -0,25% | 145,00 |
| 02.10.2026 | 44,80 | 45,52 | 44,75 | 45,42 | 1,28% | 168,00 |
| 01.10.2026 | 44,87 | 45,01 | 43,60 | 44,85 | 0,43% | - |
| 30.09.2026 | 44,70 | 45,00 | 44,37 | 44,66 | -0,72% | - |
| 29.09.2026 | 45,34 | 45,72 | 44,65 | 44,98 | -0,81% | 14,00 |
| 28.09.2026 | 45,62 | 45,83 | 45,23 | 45,35 | -0,82% | - |
| 25.09.2026 | 45,28 | 45,88 | 45,03 | 45,72 | 1,11% | - |
| 24.09.2026 | 45,29 | 45,69 | 44,66 | 45,22 | -0,44% | - |
| 23.09.2026 | 46,21 | 46,79 | 45,38 | 45,42 | -1,42% | 12.920,00 |
| 22.09.2026 | 46,48 | 47,38 | 45,79 | 46,08 | -0,90% | - |
| 21.09.2026 | 46,29 | 46,64 | 45,97 | 46,50 | 0,86% | - |
| 18.09.2026 | 46,51 | 46,70 | 45,98 | 46,10 | -0,64% | - |
| 17.09.2026 | 46,03 | 46,47 | 45,42 | 46,40 | 1,44% | - |
| 16.09.2026 | 47,44 | 47,71 | 45,11 | 45,74 | -3,51% | - |
| 15.09.2026 | 47,00 | 48,03 | 46,78 | 47,40 | 0,62% | - |
| 14.09.2026 | 47,29 | 47,75 | 46,79 | 47,11 | -0,15% | 815,00 |
| 11.09.2026 | 47,07 | 47,65 | 46,53 | 47,19 | 0,64% | - |
| 10.09.2026 | 46,76 | 46,94 | 46,27 | 46,88 | 0,63% | 180,00 |
| 09.09.2026 | 46,88 | 46,92 | 46,24 | 46,59 | -0,65% | 95,00 |
| 08.09.2026 | 46,83 | 47,27 | 46,63 | 46,89 | 0,00% | - |
| 07.09.2026 | 47,05 | 47,07 | 46,84 | 46,90 | -0,73% | 14,00 |
| 04.09.2026 | 47,26 | 47,50 | 47,09 | 47,24 | -0,06% | - |
| 03.09.2026 | 46,92 | 47,49 | 46,55 | 47,27 | 0,87% | - |
| 02.09.2026 | 45,93 | 47,23 | 45,89 | 46,86 | 2,46% | - |
| 01.09.2026 | 46,22 | 46,74 | 45,66 | 45,74 | -1,22% | 17,00 |
| 31.08.2026 | 46,96 | 47,06 | 46,26 | 46,30 | -1,69% | 266,00 |
| 28.08.2026 | 47,11 | 47,62 | 46,76 | 47,10 | 0,13% | - |
| 27.08.2026 | 47,34 | 47,39 | 46,59 | 47,04 | -0,64% | - |
| 26.08.2026 | 47,07 | 47,55 | 46,87 | 47,34 | 0,67% | - |
| 25.08.2026 | 47,12 | 47,41 | 46,79 | 47,02 | -0,14% | - |
| 24.08.2026 | 46,94 | 47,78 | 46,89 | 47,09 | 0,11% | - |
| 21.08.2026 | 46,64 | 47,21 | 46,30 | 47,04 | 0,80% | - |
| 20.08.2026 | 46,85 | 47,24 | 46,63 | 46,66 | -0,89% | - |
| 19.08.2026 | 49,38 | 49,61 | 46,95 | 47,08 | 9,40% | - |
| 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 |