30,448€
-5,30%
Echtzeit-Aktienkurs Fifth Third Bancorp
Bid:
Ask:
Aktienkurse zur Fifth Third Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 31,90 | 32,17 | 29,88 | 30,42 | -5,40% | 702,00 |
| 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 |
| 04.02.2025 | 42,25 | 42,56 | 41,89 | 42,27 | -0,20% | - |
| 03.02.2025 | 42,62 | 43,39 | 41,85 | 42,35 | -0,88% | 44,00 |
| 31.01.2025 | 42,91 | 43,08 | 42,59 | 42,73 | -0,02% | - |
| 30.01.2025 | 42,49 | 42,98 | 42,39 | 42,74 | 0,73% | 150,00 |
| 29.01.2025 | 42,90 | 43,69 | 42,23 | 42,43 | -1,25% | - |
| 28.01.2025 | 42,90 | 43,23 | 42,70 | 42,96 | 0,23% | - |
| 27.01.2025 | 41,90 | 42,87 | 41,61 | 42,86 | 1,85% | 41,00 |
| 24.01.2025 | 41,92 | 42,28 | 41,53 | 42,09 | 0,00% | - |
| 23.01.2025 | 42,25 | 42,68 | 41,93 | 42,09 | -0,28% | 2,00 |
| 22.01.2025 | 43,10 | 43,14 | 41,35 | 42,20 | -2,00% | 11,00 |
| 21.01.2025 | 42,86 | 43,56 | 42,34 | 43,06 | 0,79% | 521,00 |
| 20.01.2025 | 43,03 | 43,17 | 42,67 | 42,73 | -1,00% | 10,00 |
| 17.01.2025 | 42,11 | 43,17 | 41,99 | 43,16 | 2,74% | 6,00 |
| 16.01.2025 | 42,82 | 43,22 | 41,67 | 42,01 | -1,71% | 58,00 |
| 15.01.2025 | 41,70 | 43,15 | 41,62 | 42,74 | 2,68% | 2,00 |
| 14.01.2025 | 40,78 | 41,72 | 40,72 | 41,62 | 1,86% | - |
| 13.01.2025 | 40,18 | 40,90 | 39,83 | 40,86 | 1,80% | 310,00 |
| 10.01.2025 | 41,17 | 41,22 | 40,03 | 40,14 | -2,43% | 250,00 |
| 09.01.2025 | 41,11 | 41,19 | 41,02 | 41,14 | 0,05% | - |
| 08.01.2025 | 41,47 | 41,70 | 40,80 | 41,12 | -0,76% | - |
| 07.01.2025 | 41,38 | 41,79 | 40,99 | 41,43 | 0,33% | 120,00 |
| 06.01.2025 | 41,10 | 41,90 | 40,75 | 41,29 | 0,38% | - |
| 03.01.2025 | 41,11 | 41,24 | 40,51 | 41,14 | 0,12% | 1,00 |
| 02.01.2025 | 40,51 | 41,50 | 40,50 | 41,09 | 0,90% | 518,00 |
| 30.12.2024 | 41,02 | 41,13 | 40,68 | 40,72 | -0,95% | 7,00 |
| 27.12.2024 | 41,52 | 41,74 | 40,95 | 41,11 | -0,22% | 100,00 |
| 23.12.2024 | 41,26 | 41,35 | 40,88 | 41,20 | 0,13% | 2,00 |
| 20.12.2024 | 40,72 | 41,35 | 40,36 | 41,15 | 0,89% | 99,00 |
| 19.12.2024 | 41,08 | 41,84 | 40,63 | 40,78 | -0,76% | 603,00 |
| 18.12.2024 | 42,94 | 43,15 | 41,04 | 41,10 | -4,39% | - |
| 17.12.2024 | 43,34 | 43,38 | 42,62 | 42,98 | -0,98% | 20,00 |
| 16.12.2024 | 43,36 | 43,68 | 43,20 | 43,41 | 0,03% | 202,00 |
| 13.12.2024 | 43,60 | 43,68 | 42,92 | 43,39 | -0,30% | - |
| 12.12.2024 | 43,50 | 43,92 | 43,41 | 43,53 | -0,33% | - |
| 11.12.2024 | 44,17 | 44,47 | 43,24 | 43,67 | -0,87% | - |
| 10.12.2024 | 44,06 | 44,74 | 43,82 | 44,05 | -0,15% | 980,00 |
| 09.12.2024 | 44,76 | 45,02 | 44,08 | 44,12 | -1,32% | - |
| 06.12.2024 | 44,72 | 45,17 | 44,37 | 44,71 | 0,10% | 185,00 |
| 05.12.2024 | 44,57 | 45,28 | 44,31 | 44,67 | 0,25% | - |
| 04.12.2024 | 44,83 | 45,14 | 44,20 | 44,56 | -0,46% | 57,00 |
| 03.12.2024 | 45,32 | 45,40 | 44,60 | 44,76 | -1,21% | 1.061,00 |
| 02.12.2024 | 45,62 | 45,91 | 45,26 | 45,31 | -0,35% | 14,00 |
| 29.11.2024 | 45,65 | 45,96 | 45,11 | 45,47 | -0,62% | - |
| 28.11.2024 | 45,71 | 45,78 | 45,66 | 45,75 | 0,42% | - |
| 27.11.2024 | 46,06 | 46,33 | 45,47 | 45,56 | -1,04% | 176,00 |
| 26.11.2024 | 46,30 | 46,39 | 45,81 | 46,04 | -0,24% | - |
| 25.11.2024 | 46,01 | 46,79 | 45,88 | 46,15 | 0,24% | 2,00 |
| 22.11.2024 | 45,03 | 46,21 | 44,93 | 46,04 | 2,37% | 291,00 |
| 21.11.2024 | 43,91 | 45,36 | 43,83 | 44,98 | 2,37% | - |
| 20.11.2024 | 43,98 | 44,33 | 43,82 | 43,94 | 0,25% | - |
| 19.11.2024 | 44,22 | 44,38 | 43,58 | 43,83 | -0,81% | - |
| 18.11.2024 | 44,61 | 44,73 | 44,06 | 44,19 | -1,04% | 30,00 |
| 15.11.2024 | 44,61 | 45,35 | 44,29 | 44,65 | -0,55% | 362,00 |
| 14.11.2024 | 44,69 | 45,10 | 44,41 | 44,90 | 0,46% | - |
| 13.11.2024 | 44,31 | 45,52 | 44,18 | 44,69 | 0,67% | - |
| 12.11.2024 | 44,35 | 44,65 | 44,15 | 44,40 | 0,32% | 540,00 |
| 11.11.2024 | 43,22 | 44,70 | 43,21 | 44,25 | 2,55% | 448,00 |