43,833€
-0,62%
Echtzeit-Aktienkurs Fifth Third Bancorp
Bid:
Ask:
Aktienkurse zur Fifth Third Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 43,77 | 43,79 | 43,77 | 43,78 | -0,74% | - |
| 26.02.2026 | 43,53 | 44,52 | 43,53 | 44,11 | 1,19% | - |
| 25.02.2026 | 42,52 | 43,72 | 42,50 | 43,59 | 2,30% | 1,00 |
| 24.02.2026 | 43,12 | 43,20 | 42,14 | 42,61 | -1,24% | 101,00 |
| 23.02.2026 | 45,07 | 45,63 | 42,53 | 43,15 | -4,72% | 503,00 |
| 20.02.2026 | 45,07 | 45,40 | 44,36 | 45,28 | 0,82% | 6,00 |
| 19.02.2026 | 45,52 | 45,57 | 44,59 | 44,91 | -1,20% | 219,00 |
| 18.02.2026 | 44,83 | 45,84 | 44,81 | 45,46 | 1,80% | - |
| 17.02.2026 | 44,52 | 45,64 | 44,19 | 44,65 | 0,04% | 807,00 |
| 16.02.2026 | 44,62 | 45,00 | 44,53 | 44,64 | 0,52% | 5,00 |
| 13.02.2026 | 44,74 | 44,91 | 43,92 | 44,41 | -1,16% | - |
| 12.02.2026 | 45,90 | 46,64 | 44,44 | 44,93 | -2,05% | 281,00 |
| 11.02.2026 | 45,84 | 46,70 | 45,35 | 45,87 | 0,06% | 200,00 |
| 10.02.2026 | 45,61 | 46,07 | 45,04 | 45,84 | 0,45% | - |
| 09.02.2026 | 46,54 | 46,87 | 45,50 | 45,63 | -2,11% | 131,00 |
| 06.02.2026 | 45,56 | 46,82 | 45,53 | 46,62 | 2,14% | 547,00 |
| 05.02.2026 | 45,86 | 45,99 | 44,83 | 45,64 | -0,95% | 138,00 |
| 04.02.2026 | 44,69 | 46,87 | 44,04 | 46,08 | 3,25% | 997,00 |
| 03.02.2026 | 44,02 | 44,79 | 43,91 | 44,63 | 1,36% | - |
| 02.02.2026 | 40,78 | 44,04 | 40,63 | 44,03 | 4,16% | 9,00 |
| 30.01.2026 | 41,39 | 42,38 | 41,27 | 42,27 | 1,79% | 509,00 |
| 29.01.2026 | 41,44 | 42,20 | 41,25 | 41,53 | 0,48% | - |
| 28.01.2026 | 42,42 | 42,61 | 41,11 | 41,33 | -2,17% | - |
| 27.01.2026 | 42,47 | 42,83 | 42,02 | 42,25 | -0,87% | - |
| 26.01.2026 | 42,74 | 43,15 | 42,13 | 42,62 | -0,73% | 122,00 |
| 23.01.2026 | 43,36 | 43,94 | 42,69 | 42,93 | -0,54% | 11,00 |
| 22.01.2026 | 45,27 | 45,49 | 43,07 | 43,16 | -4,70% | - |
| 21.01.2026 | 42,79 | 45,31 | 42,56 | 45,29 | 5,46% | 183,00 |
| 20.01.2026 | 41,84 | 43,21 | 41,23 | 42,95 | 2,04% | 142,00 |
| 19.01.2026 | 41,94 | 42,28 | 41,88 | 42,09 | -0,48% | 361,00 |
| 16.01.2026 | 42,29 | 42,64 | 42,01 | 42,29 | 0,11% | - |
| 15.01.2026 | 41,66 | 42,48 | 41,59 | 42,24 | 1,44% | 11,00 |
| 14.01.2026 | 41,43 | 41,93 | 41,03 | 41,64 | 0,84% | - |
| 13.01.2026 | 41,58 | 41,85 | 41,09 | 41,30 | -0,44% | - |
| 12.01.2026 | 42,04 | 42,05 | 41,12 | 41,48 | -2,37% | - |
| 09.01.2026 | 42,78 | 43,01 | 42,34 | 42,48 | -0,64% | - |
| 08.01.2026 | 41,95 | 43,34 | 41,90 | 42,76 | 1,65% | - |
| 07.01.2026 | 42,58 | 42,70 | 41,61 | 42,06 | -1,22% | - |
| 06.01.2026 | 41,44 | 42,69 | 41,35 | 42,58 | 2,60% | - |
| 05.01.2026 | 40,88 | 41,97 | 40,82 | 41,50 | 1,59% | - |
| 02.01.2026 | 39,51 | 40,90 | 39,48 | 40,85 | 0,81% | 101,00 |
| 30.12.2025 | 40,54 | 40,55 | 40,52 | 40,53 | -0,29% | - |
| 29.12.2025 | 41,11 | 41,36 | 40,63 | 40,64 | -0,44% | 46,00 |
| 23.12.2025 | 40,92 | 41,10 | 40,77 | 40,82 | -0,47% | 38,00 |
| 22.12.2025 | 40,85 | 41,21 | 40,65 | 41,02 | 0,31% | - |
| 19.12.2025 | 40,56 | 41,02 | 40,56 | 40,89 | 0,33% | - |
| 18.12.2025 | 40,65 | 41,21 | 40,50 | 40,75 | 0,12% | - |
| 17.12.2025 | 40,63 | 40,87 | 40,41 | 40,70 | 0,54% | - |
| 16.12.2025 | 40,59 | 40,79 | 40,33 | 40,48 | -0,80% | 185,00 |
| 15.12.2025 | 41,16 | 41,36 | 40,54 | 40,81 | -0,26% | - |
| 12.12.2025 | 41,29 | 41,37 | 40,79 | 40,91 | -0,79% | - |
| 11.12.2025 | 40,53 | 41,47 | 40,04 | 41,24 | 1,81% | - |
| 10.12.2025 | 38,85 | 40,63 | 38,75 | 40,51 | 4,16% | - |
| 09.12.2025 | 38,85 | 39,53 | 38,80 | 38,89 | 0,26% | - |
| 08.12.2025 | 38,97 | 39,34 | 38,68 | 38,79 | -1,67% | - |
| 05.12.2025 | 39,01 | 39,57 | 38,85 | 39,45 | 1,21% | 30,00 |
| 04.12.2025 | 38,60 | 39,02 | 38,46 | 38,98 | 1,66% | - |
| 03.12.2025 | 37,62 | 38,47 | 37,42 | 38,34 | 1,51% | - |
| 02.12.2025 | 37,66 | 37,96 | 37,50 | 37,77 | 0,19% | - |
| 01.12.2025 | 37,28 | 37,99 | 37,08 | 37,70 | 0,44% | 2,00 |
| 28.11.2025 | 37,45 | 37,61 | 37,30 | 37,54 | 0,48% | - |
| 27.11.2025 | 37,36 | 37,44 | 37,35 | 37,36 | -0,52% | 85,00 |
| 26.11.2025 | 37,43 | 37,68 | 37,34 | 37,56 | 0,25% | - |
| 25.11.2025 | 36,71 | 37,51 | 36,61 | 37,46 | 1,90% | - |
| 24.11.2025 | 36,88 | 37,04 | 36,36 | 36,76 | -0,10% | - |
| 21.11.2025 | 35,99 | 37,10 | 35,86 | 36,80 | 2,27% | - |
| 20.11.2025 | 36,24 | 36,83 | 35,69 | 35,98 | -0,21% | - |
| 19.11.2025 | 35,70 | 36,07 | 35,56 | 36,06 | 0,79% | - |
| 18.11.2025 | 35,41 | 35,98 | 35,15 | 35,77 | 1,15% | 227,00 |
| 17.11.2025 | 36,69 | 36,78 | 35,36 | 35,37 | -3,35% | 65,00 |
| 14.11.2025 | 36,46 | 36,69 | 35,93 | 36,59 | 0,10% | - |
| 13.11.2025 | 37,39 | 37,40 | 36,37 | 36,56 | -1,96% | - |
| 12.11.2025 | 37,17 | 37,76 | 37,08 | 37,29 | 0,37% | - |
| 11.11.2025 | 37,34 | 37,50 | 36,97 | 37,15 | -0,65% | 24,00 |
| 10.11.2025 | 37,15 | 37,54 | 36,95 | 37,39 | 1,19% | - |
| 07.11.2025 | 36,94 | 37,08 | 36,37 | 36,95 | 0,16% | - |
| 06.11.2025 | 36,88 | 37,10 | 36,53 | 36,89 | -0,39% | 101,00 |
| 05.11.2025 | 36,89 | 37,14 | 36,45 | 37,04 | 0,91% | - |
| 04.11.2025 | 35,76 | 36,74 | 35,66 | 36,70 | 1,71% | 100,00 |
| 03.11.2025 | 36,06 | 36,20 | 35,60 | 36,08 | 0,09% | 264,00 |
| 31.10.2025 | 36,21 | 36,33 | 35,77 | 36,05 | -0,77% | - |
| 30.10.2025 | 35,94 | 36,95 | 35,82 | 36,33 | 1,03% | - |
| 29.10.2025 | 36,29 | 36,48 | 35,75 | 35,96 | -0,53% | 372,00 |
| 28.10.2025 | 36,38 | 36,56 | 36,03 | 36,15 | -0,80% | - |
| 27.10.2025 | 36,84 | 37,03 | 36,24 | 36,44 | -1,03% | - |
| 24.10.2025 | 36,32 | 36,99 | 36,19 | 36,82 | 1,59% | - |
| 23.10.2025 | 35,91 | 36,52 | 35,81 | 36,25 | 0,89% | 297,00 |
| 22.10.2025 | 36,38 | 36,58 | 35,80 | 35,93 | -1,37% | - |
| 21.10.2025 | 35,92 | 36,66 | 35,84 | 36,43 | 1,43% | 577,00 |
| 20.10.2025 | 35,22 | 35,99 | 35,17 | 35,91 | 2,81% | 91,00 |
| 17.10.2025 | 34,37 | 36,29 | 34,18 | 34,93 | 1,47% | 239,00 |
| 16.10.2025 | 36,86 | 37,02 | 34,25 | 34,43 | -6,68% | - |
| 15.10.2025 | 37,44 | 37,71 | 36,55 | 36,89 | -1,78% | 172,00 |
| 14.10.2025 | 36,27 | 37,66 | 36,19 | 37,56 | 2,68% | 13,00 |
| 13.10.2025 | 35,96 | 36,67 | 35,90 | 36,58 | 1,35% | - |
| 10.10.2025 | 37,90 | 37,99 | 36,08 | 36,09 | -4,52% | 292,00 |
| 09.10.2025 | 37,40 | 38,17 | 37,39 | 37,80 | 0,86% | 1,00 |
| 08.10.2025 | 37,62 | 38,31 | 37,26 | 37,48 | 0,09% | 1.320,00 |
| 07.10.2025 | 37,38 | 38,44 | 37,20 | 37,45 | 0,83% | 77,00 |
| 06.10.2025 | 37,92 | 38,74 | 34,58 | 37,14 | -1,93% | 1.019,00 |