35,465€
0,11%
Echtzeit-Aktienkurs Fifth Third Bancorp
Bid:
Ask:
Aktienkurse zur Fifth Third Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 35,53 | 35,56 | 35,08 | 35,46 | 0,08% | - |
| 26.06.2025 | 34,86 | 35,45 | 34,73 | 35,43 | 1,56% | - |
| 25.06.2025 | 34,97 | 35,14 | 34,68 | 34,88 | -0,24% | - |
| 24.06.2025 | 34,84 | 35,43 | 34,74 | 34,97 | 0,71% | - |
| 23.06.2025 | 34,10 | 34,76 | 34,05 | 34,72 | 1,62% | 124,00 |
| 20.06.2025 | 33,57 | 34,20 | 33,53 | 34,17 | 2,25% | 119,00 |
| 19.06.2025 | 33,75 | 33,77 | 33,42 | 33,42 | -1,07% | - |
| 18.06.2025 | 33,14 | 33,96 | 33,09 | 33,78 | 1,79% | 266,00 |
| 17.06.2025 | 33,06 | 33,33 | 32,91 | 33,18 | 0,12% | - |
| 16.06.2025 | 32,91 | 33,25 | 32,78 | 33,14 | 0,86% | 300,00 |
| 13.06.2025 | 33,35 | 33,66 | 32,79 | 32,86 | -2,37% | - |
| 12.06.2025 | 33,85 | 33,93 | 33,13 | 33,66 | -1,24% | - |
| 11.06.2025 | 34,75 | 34,93 | 33,96 | 34,08 | -2,13% | - |
| 10.06.2025 | 34,62 | 35,09 | 34,45 | 34,82 | 0,45% | 117,00 |
| 09.06.2025 | 34,46 | 35,36 | 34,45 | 34,66 | 0,16% | 1,00 |
| 06.06.2025 | 33,54 | 34,64 | 33,53 | 34,61 | 3,43% | 1,00 |
| 05.06.2025 | 33,69 | 33,81 | 33,09 | 33,46 | -0,74% | - |
| 04.06.2025 | 34,21 | 34,30 | 33,67 | 33,71 | -1,55% | 603,00 |
| 03.06.2025 | 33,24 | 34,27 | 33,12 | 34,24 | 2,94% | 20,00 |
| 02.06.2025 | 33,44 | 33,45 | 32,66 | 33,26 | -1,10% | 1,00 |
| 30.05.2025 | 33,84 | 34,13 | 33,28 | 33,63 | -0,17% | 1.186,00 |
| 29.05.2025 | 34,12 | 34,12 | 33,22 | 33,69 | 0,62% | - |
| 28.05.2025 | 33,68 | 33,84 | 33,47 | 33,48 | -0,50% | - |
| 27.05.2025 | 33,05 | 33,66 | 32,86 | 33,65 | 1,65% | 20,00 |
| 26.05.2025 | 32,92 | 33,20 | 32,90 | 33,10 | 1,18% | - |
| 23.05.2025 | 33,12 | 33,19 | 32,41 | 32,72 | -1,51% | 425,00 |
| 22.05.2025 | 33,19 | 33,51 | 33,02 | 33,22 | 0,04% | 1,00 |
| 21.05.2025 | 34,36 | 34,38 | 33,20 | 33,21 | -4,04% | - |
| 20.05.2025 | 35,05 | 35,22 | 34,59 | 34,60 | -1,49% | - |
| 19.05.2025 | 35,19 | 35,25 | 34,54 | 35,13 | -1,20% | - |
| 16.05.2025 | 35,19 | 35,71 | 35,02 | 35,55 | 0,75% | - |
| 15.05.2025 | 34,99 | 35,40 | 34,87 | 35,29 | 0,07% | - |
| 14.05.2025 | 35,26 | 35,36 | 35,00 | 35,26 | -0,03% | 425,00 |
| 13.05.2025 | 35,23 | 35,49 | 35,08 | 35,27 | -0,25% | 114,00 |
| 12.05.2025 | 33,65 | 35,63 | 33,60 | 35,36 | 6,58% | - |
| 09.05.2025 | 33,17 | 33,37 | 32,99 | 33,18 | 0,00% | - |
| 08.05.2025 | 32,67 | 33,41 | 32,57 | 33,18 | 2,19% | 2,00 |
| 07.05.2025 | 32,41 | 32,67 | 32,18 | 32,47 | 0,73% | 3,00 |
| 06.05.2025 | 32,85 | 32,89 | 32,23 | 32,23 | -2,19% | 1,00 |
| 05.05.2025 | 32,54 | 33,34 | 32,30 | 32,95 | 0,42% | 2,00 |
| 02.05.2025 | 31,87 | 32,93 | 31,07 | 32,81 | 3,36% | 5,00 |
| 30.04.2025 | 31,72 | 31,90 | 30,95 | 31,75 | -0,20% | - |
| 29.04.2025 | 31,42 | 31,88 | 31,13 | 31,81 | 1,56% | - |
| 28.04.2025 | 30,89 | 31,50 | 30,89 | 31,32 | 0,80% | - |
| 25.04.2025 | 31,60 | 31,64 | 30,85 | 31,07 | -1,18% | 30,00 |
| 24.04.2025 | 30,80 | 31,53 | 30,57 | 31,44 | 1,37% | - |
| 23.04.2025 | 30,85 | 31,90 | 30,67 | 31,02 | 2,28% | 164,00 |
| 22.04.2025 | 28,84 | 30,37 | 28,83 | 30,33 | 0,96% | 226,00 |
| 17.04.2025 | 30,54 | 30,87 | 29,65 | 30,04 | -0,61% | 251,00 |
| 16.04.2025 | 30,59 | 31,03 | 29,84 | 30,22 | -2,74% | - |
| 15.04.2025 | 30,43 | 31,50 | 30,37 | 31,07 | 1,97% | 5,00 |
| 14.04.2025 | 29,88 | 30,79 | 29,81 | 30,47 | 2,27% | 261,00 |
| 11.04.2025 | 30,24 | 30,39 | 29,03 | 29,80 | -1,24% | - |
| 10.04.2025 | 32,68 | 32,80 | 29,33 | 30,17 | -7,99% | 1.225,00 |
| 09.04.2025 | 29,64 | 33,38 | 29,25 | 32,79 | 7,74% | 416,00 |
| 08.04.2025 | 31,87 | 32,57 | 30,03 | 30,44 | -2,46% | 44,00 |
| 07.04.2025 | 29,76 | 32,38 | 29,25 | 31,21 | 1,29% | 919,00 |
| 04.04.2025 | 31,90 | 32,17 | 29,88 | 30,81 | -4,18% | 742,00 |
| 03.04.2025 | 34,59 | 34,70 | 32,08 | 32,15 | -12,01% | - |
| 02.04.2025 | 36,03 | 36,62 | 35,61 | 36,54 | 1,33% | 1,00 |
| 01.04.2025 | 36,13 | 36,39 | 35,48 | 36,06 | -0,60% | 126,00 |
| 31.03.2025 | 35,46 | 36,37 | 35,06 | 36,28 | 1,21% | 143,00 |
| 28.03.2025 | 36,84 | 37,06 | 35,68 | 35,84 | -2,73% | 2,00 |
| 27.03.2025 | 37,36 | 37,50 | 36,72 | 36,85 | -1,42% | - |
| 26.03.2025 | 37,21 | 37,89 | 37,11 | 37,38 | 0,42% | 57,00 |
| 25.03.2025 | 37,21 | 37,44 | 37,01 | 37,22 | -0,02% | - |
| 24.03.2025 | 36,67 | 37,40 | 36,64 | 37,23 | 2,01% | 54,00 |
| 21.03.2025 | 36,41 | 36,60 | 35,86 | 36,50 | 0,45% | 500,00 |
| 20.03.2025 | 36,30 | 36,89 | 36,12 | 36,33 | 0,37% | - |
| 19.03.2025 | 35,64 | 36,53 | 35,60 | 36,20 | 1,84% | - |
| 18.03.2025 | 35,62 | 35,91 | 35,25 | 35,55 | -0,29% | 2,00 |
| 17.03.2025 | 35,30 | 35,81 | 35,02 | 35,65 | 0,66% | 21,00 |
| 14.03.2025 | 34,71 | 35,44 | 34,51 | 35,42 | 2,50% | 482,00 |
| 13.03.2025 | 35,38 | 35,81 | 34,51 | 34,55 | -2,30% | - |
| 12.03.2025 | 35,09 | 35,80 | 34,78 | 35,37 | 1,06% | 243,00 |
| 11.03.2025 | 36,17 | 36,26 | 34,97 | 35,00 | -3,29% | - |
| 10.03.2025 | 36,83 | 36,90 | 35,91 | 36,19 | -2,05% | 393,00 |
| 07.03.2025 | 36,85 | 37,13 | 35,83 | 36,95 | 0,04% | 388,00 |
| 06.03.2025 | 37,45 | 37,46 | 36,50 | 36,93 | -1,49% | - |
| 05.03.2025 | 39,36 | 39,39 | 36,87 | 37,49 | -4,36% | 372,00 |
| 04.03.2025 | 41,13 | 41,13 | 38,79 | 39,20 | -4,45% | 35,00 |
| 03.03.2025 | 41,78 | 42,25 | 40,71 | 41,03 | -2,17% | 1,00 |
| 28.02.2025 | 41,36 | 41,94 | 41,06 | 41,94 | 1,61% | - |
| 27.02.2025 | 40,97 | 41,81 | 40,87 | 41,27 | 1,13% | - |
| 26.02.2025 | 41,08 | 41,48 | 40,71 | 40,81 | -0,27% | - |
| 25.02.2025 | 41,07 | 41,49 | 40,67 | 40,92 | -0,32% | - |
| 24.02.2025 | 41,01 | 41,44 | 40,78 | 41,06 | 0,14% | 2,00 |
| 21.02.2025 | 41,56 | 41,95 | 40,86 | 41,00 | -1,25% | 556,00 |
| 20.02.2025 | 42,43 | 42,48 | 41,30 | 41,52 | -2,39% | - |
| 19.02.2025 | 42,55 | 43,01 | 42,09 | 42,54 | -0,02% | - |
| 18.02.2025 | 42,23 | 42,65 | 41,93 | 42,54 | 0,94% | 1,00 |
| 17.02.2025 | 42,05 | 42,18 | 42,00 | 42,15 | 0,30% | 3,00 |
| 14.02.2025 | 41,71 | 42,34 | 41,43 | 42,02 | 0,97% | - |
| 13.02.2025 | 41,71 | 42,10 | 41,44 | 41,62 | -0,48% | - |
| 12.02.2025 | 42,46 | 42,55 | 41,54 | 41,82 | -1,52% | - |
| 11.02.2025 | 41,95 | 42,47 | 41,66 | 42,46 | 0,99% | 159,00 |
| 10.02.2025 | 42,78 | 43,05 | 41,97 | 42,05 | -1,46% | - |
| 07.02.2025 | 42,55 | 42,86 | 42,22 | 42,67 | 0,10% | 107,00 |
| 06.02.2025 | 42,39 | 42,69 | 42,31 | 42,63 | 0,86% | - |
| 05.02.2025 | 42,10 | 42,43 | 41,85 | 42,26 | -0,01% | 250,00 |