56,590$
0,04%
Echtzeit-Aktienkurs Fifth Third Bancorp
Bid:
Ask:
Aktienkurse zur Fifth Third Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 56,53 | 57,18 | 56,09 | 56,59 | 0,04% | 7.359.232,00 |
| 29.07.2026 | 57,92 | 58,01 | 56,24 | 56,57 | -2,13% | 5.652.117,00 |
| 28.07.2026 | 57,28 | 57,87 | 56,87 | 57,80 | 1,40% | 6.488.384,00 |
| 27.07.2026 | 57,63 | 58,06 | 56,68 | 57,00 | -0,71% | 4.424.485,00 |
| 24.07.2026 | 57,29 | 57,78 | 56,92 | 57,41 | 0,45% | 5.185.612,00 |
| 23.07.2026 | 57,08 | 57,40 | 56,28 | 57,15 | -0,90% | 5.093.574,00 |
| 22.07.2026 | 57,73 | 57,88 | 57,40 | 57,67 | 0,02% | 4.155.697,00 |
| 21.07.2026 | 57,59 | 57,66 | 56,60 | 57,66 | 0,45% | 4.539.105,00 |
| 20.07.2026 | 57,83 | 58,48 | 57,08 | 57,40 | -1,05% | 5.873.189,00 |
| 17.07.2026 | 58,93 | 58,93 | 55,00 | 58,01 | -2,29% | 11.586.408,00 |
| 16.07.2026 | 58,28 | 59,50 | 58,09 | 59,37 | 2,47% | 8.539.681,00 |
| 15.07.2026 | 57,26 | 58,27 | 57,19 | 57,94 | 1,56% | 6.227.349,00 |
| 14.07.2026 | 57,23 | 58,09 | 56,87 | 57,05 | -0,23% | 6.671.235,00 |
| 13.07.2026 | 57,31 | 57,47 | 56,76 | 57,18 | 0,19% | 4.660.815,00 |
| 10.07.2026 | 56,90 | 57,37 | 56,63 | 57,07 | 0,94% | 4.436.622,00 |
| 09.07.2026 | 56,14 | 56,82 | 55,83 | 56,54 | 1,40% | 6.304.764,00 |
| 08.07.2026 | 57,48 | 57,54 | 55,60 | 55,76 | -3,73% | 8.118.727,00 |
| 07.07.2026 | 58,43 | 58,52 | 57,88 | 57,92 | 0,05% | 5.898.973,00 |
| 06.07.2026 | 57,24 | 58,07 | 57,03 | 57,89 | 1,28% | 5.092.520,00 |
| 02.07.2026 | 57,73 | 57,87 | 56,69 | 57,16 | -0,57% | 5.464.384,00 |
| 01.07.2026 | 56,22 | 58,15 | 56,00 | 57,49 | 1,99% | 6.493.432,00 |
| 30.06.2026 | 56,41 | 56,74 | 55,62 | 56,37 | -0,72% | 5.428.564,00 |
| 29.06.2026 | 56,22 | 56,94 | 56,08 | 56,78 | 0,83% | 6.348.429,00 |
| 26.06.2026 | 56,50 | 56,77 | 55,97 | 56,31 | -0,18% | 9.727.719,00 |
| 25.06.2026 | 55,26 | 56,59 | 55,07 | 56,41 | 2,64% | 8.150.179,00 |
| 24.06.2026 | 54,87 | 55,34 | 54,57 | 54,96 | 0,53% | 6.625.017,00 |
| 23.06.2026 | 53,39 | 54,85 | 53,21 | 54,67 | 1,98% | 5.784.377,00 |
| 22.06.2026 | 52,95 | 54,14 | 52,95 | 53,61 | 1,65% | 6.230.327,00 |
| 18.06.2026 | 53,09 | 53,21 | 52,56 | 52,74 | 0,30% | 11.882.532,00 |
| 17.06.2026 | 53,82 | 54,16 | 52,30 | 52,58 | -1,61% | 9.142.796,00 |
| 16.06.2026 | 53,15 | 53,88 | 53,12 | 53,44 | 0,83% | 5.453.171,00 |
| 15.06.2026 | 55,00 | 55,30 | 52,96 | 53,00 | -3,16% | 10.175.777,00 |
| 12.06.2026 | 53,80 | 54,89 | 53,73 | 54,73 | 2,45% | 6.951.703,00 |
| 11.06.2026 | 52,89 | 53,63 | 52,62 | 53,42 | 1,46% | 6.482.430,00 |
| 10.06.2026 | 52,91 | 53,93 | 52,44 | 52,65 | -0,11% | 8.361.623,00 |
| 09.06.2026 | 52,32 | 53,12 | 51,86 | 52,71 | 1,44% | 7.470.306,00 |
| 08.06.2026 | 52,14 | 52,67 | 51,79 | 51,96 | -0,10% | 5.082.221,00 |
| 05.06.2026 | 51,87 | 52,37 | 51,42 | 52,01 | 0,41% | 6.283.858,00 |
| 04.06.2026 | 50,03 | 51,92 | 49,95 | 51,80 | 4,67% | 10.258.716,00 |
| 03.06.2026 | 50,07 | 50,15 | 49,47 | 49,49 | -1,63% | 6.716.149,00 |
| 02.06.2026 | 48,32 | 50,41 | 48,24 | 50,31 | 3,60% | 10.051.525,00 |
| 01.06.2026 | 49,41 | 49,65 | 48,31 | 48,56 | -2,74% | 6.666.320,00 |
| 29.05.2026 | 49,79 | 50,14 | 49,63 | 49,93 | 0,10% | 16.243.305,00 |
| 28.05.2026 | 49,67 | 50,10 | 49,29 | 49,88 | -0,02% | 5.828.284,00 |
| 27.05.2026 | 49,96 | 50,48 | 49,73 | 49,89 | 0,14% | 7.842.490,00 |
| 26.05.2026 | 49,65 | 50,18 | 49,53 | 49,82 | 0,69% | 6.930.611,00 |
| 22.05.2026 | 49,16 | 49,68 | 49,16 | 49,48 | 0,65% | 3.609.061,00 |
| 21.05.2026 | 48,86 | 49,22 | 48,37 | 49,16 | 0,61% | 4.217.826,00 |
| 20.05.2026 | 48,00 | 49,12 | 47,37 | 48,86 | 2,65% | 4.850.736,00 |
| 19.05.2026 | 47,76 | 47,94 | 47,20 | 47,60 | -0,71% | 6.971.506,00 |
| 18.05.2026 | 47,51 | 48,20 | 47,40 | 47,94 | 1,25% | 6.548.850,00 |
| 15.05.2026 | 47,73 | 47,83 | 46,80 | 47,35 | -0,73% | 5.930.430,00 |
| 14.05.2026 | 47,69 | 48,09 | 47,51 | 47,70 | 1,12% | 7.225.385,00 |
| 13.05.2026 | 48,27 | 48,45 | 47,13 | 47,17 | -3,00% | 5.417.693,00 |
| 12.05.2026 | 48,69 | 48,84 | 47,75 | 48,63 | -0,04% | 5.134.036,00 |
| 11.05.2026 | 49,45 | 49,60 | 48,42 | 48,65 | -1,38% | 4.487.528,00 |
| 08.05.2026 | 49,85 | 50,04 | 49,28 | 49,33 | -0,68% | 3.769.822,00 |
| 07.05.2026 | 50,78 | 50,91 | 49,59 | 49,67 | -2,30% | 5.091.806,00 |
| 06.05.2026 | 50,75 | 51,25 | 50,75 | 50,84 | 1,07% | 5.063.868,00 |
| 05.05.2026 | 49,58 | 50,38 | 49,31 | 50,30 | 1,82% | 4.550.036,00 |
| 04.05.2026 | 50,07 | 50,26 | 49,19 | 49,40 | -2,04% | 4.016.387,00 |
| 01.05.2026 | 50,81 | 50,91 | 50,29 | 50,43 | -0,65% | 5.033.945,00 |
| 30.04.2026 | 49,68 | 50,90 | 49,30 | 50,76 | 1,95% | 5.985.585,00 |
| 29.04.2026 | 50,38 | 50,67 | 49,53 | 49,79 | -1,03% | 4.318.714,00 |
| 28.04.2026 | 50,82 | 51,00 | 50,09 | 50,31 | -0,04% | 4.248.686,00 |
| 27.04.2026 | 49,66 | 50,46 | 49,51 | 50,33 | 1,35% | 5.053.436,00 |
| 24.04.2026 | 50,94 | 50,97 | 49,30 | 49,66 | -2,42% | 4.525.668,00 |
| 23.04.2026 | 50,60 | 50,95 | 49,96 | 50,89 | 0,65% | 5.398.398,00 |
| 22.04.2026 | 51,40 | 51,50 | 50,30 | 50,56 | -1,06% | 6.274.030,00 |
| 21.04.2026 | 51,15 | 51,86 | 50,91 | 51,10 | 0,24% | 6.837.583,00 |
| 20.04.2026 | 49,90 | 51,10 | 49,90 | 50,98 | 1,27% | 7.050.544,00 |
| 17.04.2026 | 50,91 | 51,05 | 49,85 | 50,34 | 1,66% | 11.694.953,00 |
| 16.04.2026 | 49,67 | 50,09 | 49,47 | 49,52 | -0,64% | 6.982.045,00 |
| 15.04.2026 | 49,84 | 50,26 | 49,38 | 49,84 | 0,14% | 6.792.630,00 |
| 14.04.2026 | 49,80 | 50,03 | 49,20 | 49,77 | -0,14% | 5.830.299,00 |
| 13.04.2026 | 48,93 | 49,88 | 48,74 | 49,84 | 1,07% | 5.152.726,00 |
| 10.04.2026 | 50,59 | 50,59 | 49,27 | 49,31 | -1,81% | 7.542.751,00 |
| 09.04.2026 | 49,11 | 50,45 | 49,09 | 50,22 | 1,78% | 5.730.387,00 |
| 08.04.2026 | 49,19 | 49,77 | 48,89 | 49,34 | 3,24% | 7.862.532,00 |
| 07.04.2026 | 47,56 | 47,90 | 47,26 | 47,79 | 0,48% | 7.382.268,00 |
| 06.04.2026 | 47,11 | 47,68 | 47,00 | 47,56 | 0,96% | 7.391.943,00 |
| 02.04.2026 | 45,76 | 47,25 | 45,66 | 47,11 | 0,62% | 7.299.680,00 |
| 01.04.2026 | 46,68 | 47,41 | 46,51 | 46,82 | 0,77% | 11.796.288,00 |
| 31.03.2026 | 45,01 | 46,59 | 44,72 | 46,46 | 3,98% | 13.640.214,00 |
| 30.03.2026 | 44,97 | 45,04 | 44,33 | 44,68 | 0,31% | 8.356.787,00 |
| 27.03.2026 | 45,28 | 45,40 | 44,41 | 44,54 | -1,91% | 8.925.899,00 |
| 26.03.2026 | 45,11 | 45,84 | 45,11 | 45,41 | -0,88% | 7.897.339,00 |
| 25.03.2026 | 46,29 | 46,71 | 45,33 | 45,81 | -0,39% | 7.067.118,00 |
| 24.03.2026 | 44,68 | 46,59 | 44,68 | 45,99 | 1,37% | 11.542.206,00 |
| 23.03.2026 | 45,71 | 45,92 | 44,90 | 45,37 | 2,67% | 13.692.769,00 |
| 20.03.2026 | 43,66 | 44,22 | 43,38 | 44,19 | 1,21% | 22.854.875,00 |
| 19.03.2026 | 43,22 | 44,09 | 42,94 | 43,66 | -0,55% | 10.279.047,00 |
| 18.03.2026 | 44,17 | 44,51 | 43,52 | 43,90 | -0,72% | 7.671.458,00 |
| 17.03.2026 | 44,69 | 44,95 | 44,14 | 44,22 | 0,27% | 8.075.688,00 |
| 16.03.2026 | 44,27 | 44,60 | 44,02 | 44,10 | 1,61% | 10.645.416,00 |
| 13.03.2026 | 44,36 | 44,52 | 43,34 | 43,40 | -0,37% | 9.723.809,00 |
| 12.03.2026 | 43,96 | 44,54 | 43,42 | 43,56 | -3,33% | 12.594.175,00 |
| 11.03.2026 | 46,16 | 46,35 | 44,96 | 45,06 | -3,28% | 14.876.265,00 |
| 10.03.2026 | 46,88 | 47,66 | 46,08 | 46,59 | -0,83% | 11.200.786,00 |
| 09.03.2026 | 45,57 | 47,21 | 45,26 | 46,98 | -0,68% | 13.091.231,00 |