45,580$
0,02%
Echtzeit-Aktienkurs Fifth Third Bancorp
Bid:
Ask:
Aktienkurse zur Fifth Third Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 45,57 | 45,96 | 45,22 | 45,58 | 0,02% | 3.476.848,00 |
| 02.09.2025 | 45,18 | 45,61 | 44,99 | 45,57 | -0,44% | 4.965.945,00 |
| 29.08.2025 | 45,60 | 45,93 | 45,54 | 45,77 | 0,37% | 2.851.707,00 |
| 28.08.2025 | 45,73 | 45,84 | 45,36 | 45,60 | 0,20% | 3.496.483,00 |
| 27.08.2025 | 44,94 | 45,69 | 44,91 | 45,51 | 1,13% | 3.563.118,00 |
| 26.08.2025 | 44,21 | 45,02 | 44,12 | 45,00 | 1,44% | 4.123.116,00 |
| 25.08.2025 | 44,66 | 44,78 | 44,25 | 44,36 | -0,96% | 4.237.731,00 |
| 22.08.2025 | 43,11 | 44,81 | 43,11 | 44,79 | 4,45% | 4.012.375,00 |
| 21.08.2025 | 42,93 | 43,00 | 42,69 | 42,88 | -0,51% | 2.518.856,00 |
| 20.08.2025 | 42,73 | 43,18 | 42,65 | 43,10 | 0,70% | 2.771.804,00 |
| 19.08.2025 | 42,74 | 43,13 | 42,50 | 42,80 | 0,07% | 3.185.507,00 |
| 18.08.2025 | 42,36 | 42,83 | 42,26 | 42,77 | 0,68% | 2.843.850,00 |
| 15.08.2025 | 43,29 | 43,35 | 42,45 | 42,48 | -1,62% | 3.564.255,00 |
| 14.08.2025 | 42,73 | 43,25 | 42,49 | 43,18 | 0,47% | 2.873.622,00 |
| 13.08.2025 | 42,41 | 43,01 | 42,11 | 42,98 | 1,75% | 3.142.262,00 |
| 12.08.2025 | 41,61 | 42,27 | 41,41 | 42,24 | 2,35% | 3.473.726,00 |
| 11.08.2025 | 41,64 | 41,84 | 41,15 | 41,27 | -0,89% | 3.710.521,00 |
| 08.08.2025 | 41,51 | 41,74 | 41,06 | 41,64 | 1,14% | 2.946.381,00 |
| 07.08.2025 | 41,51 | 41,61 | 40,95 | 41,17 | -0,19% | 3.915.494,00 |
| 06.08.2025 | 41,42 | 41,64 | 41,18 | 41,25 | -0,22% | 3.795.814,00 |
| 05.08.2025 | 41,51 | 41,67 | 40,87 | 41,34 | -0,22% | 3.550.406,00 |
| 04.08.2025 | 41,07 | 41,54 | 41,00 | 41,43 | 1,27% | 3.623.438,00 |
| 01.08.2025 | 40,98 | 41,23 | 40,22 | 40,91 | -1,59% | 5.366.413,00 |
| 31.07.2025 | 42,01 | 42,31 | 41,44 | 41,57 | -1,54% | 4.657.996,00 |
| 30.07.2025 | 42,76 | 42,88 | 41,99 | 42,22 | -0,98% | 3.546.194,00 |
| 29.07.2025 | 42,85 | 42,88 | 42,48 | 42,64 | 0,26% | 2.848.379,00 |
| 28.07.2025 | 42,84 | 43,02 | 42,26 | 42,53 | -0,72% | 3.067.997,00 |
| 25.07.2025 | 42,68 | 42,85 | 42,15 | 42,84 | 0,35% | 4.399.033,00 |
| 24.07.2025 | 42,68 | 42,96 | 42,47 | 42,69 | -0,12% | 4.974.898,00 |
| 23.07.2025 | 42,88 | 43,03 | 42,33 | 42,74 | 0,23% | 6.752.426,00 |
| 22.07.2025 | 42,99 | 43,31 | 41,52 | 42,64 | -0,74% | 12.209.390,00 |
| 21.07.2025 | 43,02 | 43,68 | 42,90 | 42,96 | -0,16% | 5.844.113,00 |
| 18.07.2025 | 42,86 | 43,08 | 42,30 | 43,03 | 0,99% | 7.556.163,00 |
| 17.07.2025 | 42,91 | 43,12 | 41,97 | 42,61 | -1,02% | 13.446.374,00 |
| 16.07.2025 | 43,09 | 43,20 | 42,22 | 43,05 | 0,65% | 9.191.623,00 |
| 15.07.2025 | 43,68 | 43,92 | 42,74 | 42,77 | -2,24% | 9.704.778,00 |
| 14.07.2025 | 43,57 | 43,79 | 43,41 | 43,75 | -0,02% | 5.114.856,00 |
| 11.07.2025 | 43,69 | 44,08 | 43,44 | 43,76 | -0,66% | 3.967.170,00 |
| 10.07.2025 | 43,48 | 44,34 | 43,37 | 44,05 | 1,43% | 7.057.220,00 |
| 09.07.2025 | 43,71 | 43,79 | 43,24 | 43,43 | -0,05% | 6.006.462,00 |
| 08.07.2025 | 43,21 | 43,56 | 43,03 | 43,45 | 0,88% | 3.917.602,00 |
| 07.07.2025 | 43,27 | 43,65 | 42,81 | 43,07 | -0,76% | 3.941.574,00 |
| 03.07.2025 | 43,42 | 43,83 | 43,14 | 43,40 | 0,63% | 4.405.182,00 |
| 02.07.2025 | 42,72 | 43,22 | 42,42 | 43,13 | 1,63% | 4.844.890,00 |
| 01.07.2025 | 40,80 | 42,57 | 40,63 | 42,44 | 3,19% | 5.033.423,00 |
| 30.06.2025 | 41,34 | 41,57 | 41,07 | 41,13 | -0,92% | 5.524.062,00 |
| 27.06.2025 | 41,54 | 41,61 | 41,05 | 41,51 | 0,14% | 10.696.355,00 |
| 26.06.2025 | 40,83 | 41,50 | 40,77 | 41,45 | 1,89% | 5.758.269,00 |
| 25.06.2025 | 40,61 | 40,81 | 40,30 | 40,68 | 0,22% | 5.826.761,00 |
| 24.06.2025 | 40,33 | 41,20 | 40,33 | 40,59 | 1,10% | 7.211.703,00 |
| 23.06.2025 | 39,17 | 40,24 | 39,09 | 40,15 | 2,06% | 8.277.024,00 |
| 20.06.2025 | 39,24 | 39,41 | 38,91 | 39,34 | 1,44% | 10.182.894,00 |
| 18.06.2025 | 38,11 | 39,11 | 38,10 | 38,78 | 1,76% | 5.301.259,00 |
| 17.06.2025 | 38,22 | 38,47 | 37,88 | 38,11 | -0,55% | 3.758.571,00 |
| 16.06.2025 | 38,35 | 38,52 | 38,02 | 38,32 | 0,90% | 3.289.935,00 |
| 13.06.2025 | 38,54 | 38,64 | 37,86 | 37,98 | -2,57% | 3.076.937,00 |
| 12.06.2025 | 38,89 | 39,00 | 38,41 | 38,98 | -0,41% | 3.128.713,00 |
| 11.06.2025 | 39,96 | 39,97 | 39,01 | 39,14 | -1,61% | 4.024.940,00 |
| 10.06.2025 | 39,73 | 40,06 | 39,40 | 39,78 | 0,51% | 5.177.607,00 |
| 09.06.2025 | 39,93 | 40,00 | 39,52 | 39,58 | 0,43% | 4.090.914,00 |
| 06.06.2025 | 38,80 | 39,48 | 38,79 | 39,41 | 2,90% | 3.176.082,00 |
| 05.06.2025 | 38,50 | 38,62 | 37,98 | 38,30 | -0,39% | 5.907.783,00 |
| 04.06.2025 | 38,81 | 39,11 | 38,44 | 38,45 | -1,13% | 2.110.367,00 |
| 03.06.2025 | 38,00 | 38,97 | 37,81 | 38,89 | 2,13% | 4.051.949,00 |
| 02.06.2025 | 38,00 | 38,17 | 37,29 | 38,08 | -0,29% | 4.177.211,00 |
| 30.05.2025 | 38,14 | 38,33 | 37,79 | 38,19 | -0,34% | 5.567.590,00 |
| 29.05.2025 | 38,09 | 38,33 | 37,77 | 38,32 | 1,32% | 3.126.943,00 |
| 28.05.2025 | 38,09 | 38,29 | 37,79 | 37,82 | -0,84% | 3.750.680,00 |
| 27.05.2025 | 37,75 | 38,14 | 37,37 | 38,14 | 2,53% | 3.782.101,00 |
| 23.05.2025 | 36,84 | 37,38 | 36,64 | 37,20 | -0,83% | 2.975.061,00 |
| 22.05.2025 | 37,53 | 37,80 | 37,30 | 37,51 | -0,21% | 4.228.774,00 |
| 21.05.2025 | 38,93 | 39,00 | 37,56 | 37,59 | -3,79% | 3.972.802,00 |
| 20.05.2025 | 39,38 | 39,53 | 39,00 | 39,07 | -1,11% | 2.532.165,00 |
| 19.05.2025 | 39,25 | 39,59 | 39,13 | 39,51 | -0,33% | 3.197.625,00 |
| 16.05.2025 | 39,50 | 39,79 | 39,21 | 39,64 | 0,38% | 3.128.141,00 |
| 15.05.2025 | 39,37 | 39,59 | 39,28 | 39,49 | 0,30% | 3.683.032,00 |
| 14.05.2025 | 39,34 | 39,62 | 39,26 | 39,37 | -0,15% | 4.167.982,00 |
| 13.05.2025 | 39,36 | 39,65 | 39,13 | 39,43 | 0,48% | 3.456.575,00 |
| 12.05.2025 | 38,87 | 39,48 | 38,83 | 39,24 | 5,06% | 4.458.726,00 |
| 09.05.2025 | 37,40 | 37,57 | 37,24 | 37,35 | 0,24% | 4.425.062,00 |
| 08.05.2025 | 37,06 | 37,51 | 36,92 | 37,26 | 1,50% | 3.806.682,00 |
| 07.05.2025 | 36,76 | 37,06 | 36,55 | 36,71 | 0,22% | 2.526.760,00 |
| 06.05.2025 | 37,03 | 37,12 | 36,60 | 36,63 | -1,74% | 2.667.715,00 |
| 05.05.2025 | 36,89 | 37,68 | 36,71 | 37,28 | 0,49% | 3.295.425,00 |
| 02.05.2025 | 36,61 | 37,23 | 36,48 | 37,10 | 2,80% | 2.674.365,00 |
| 01.05.2025 | 35,85 | 36,43 | 35,55 | 36,09 | 0,42% | 2.860.115,00 |
| 30.04.2025 | 35,74 | 36,07 | 35,18 | 35,94 | -0,61% | 3.654.451,00 |
| 29.04.2025 | 35,64 | 36,29 | 35,51 | 36,16 | 1,16% | 3.616.729,00 |
| 28.04.2025 | 35,41 | 35,80 | 35,39 | 35,75 | 1,32% | 2.642.138,00 |
| 25.04.2025 | 35,51 | 35,74 | 35,11 | 35,28 | -1,41% | 3.215.107,00 |
| 24.04.2025 | 34,95 | 35,85 | 34,80 | 35,79 | 1,98% | 3.563.614,00 |
| 23.04.2025 | 35,61 | 36,27 | 34,79 | 35,09 | 1,27% | 7.484.050,00 |
| 22.04.2025 | 33,62 | 34,71 | 33,52 | 34,65 | 3,99% | 5.461.066,00 |
| 21.04.2025 | 33,84 | 34,05 | 32,79 | 33,32 | -2,43% | 7.172.475,00 |
| 17.04.2025 | 33,33 | 34,74 | 33,27 | 34,15 | -0,73% | 11.341.335,00 |
| 16.04.2025 | 34,93 | 35,27 | 34,05 | 34,40 | -1,91% | 5.970.596,00 |
| 15.04.2025 | 34,60 | 35,57 | 34,60 | 35,07 | 1,36% | 5.288.478,00 |
| 14.04.2025 | 34,24 | 34,97 | 34,17 | 34,60 | 2,25% | 6.801.315,00 |
| 11.04.2025 | 33,59 | 34,18 | 32,88 | 33,84 | 0,03% | 5.804.353,00 |
| 10.04.2025 | 35,40 | 35,40 | 32,80 | 33,83 | -5,56% | 9.316.717,00 |