38,213€
3,50%
Echtzeit-Aktienkurs Fifth Third Bancorp
Bid:
Ask:
Aktienkurse zur Fifth Third Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 37,02 | 38,23 | 36,90 | 38,23 | 3,54% | - |
| 21.08.2025 | 36,99 | 37,05 | 36,73 | 36,92 | -0,17% | - |
| 20.08.2025 | 36,72 | 37,05 | 36,58 | 36,98 | 0,61% | - |
| 19.08.2025 | 36,64 | 36,96 | 36,49 | 36,76 | 0,26% | - |
| 18.08.2025 | 36,33 | 36,71 | 36,19 | 36,67 | 0,98% | - |
| 15.08.2025 | 37,31 | 37,33 | 36,30 | 36,31 | -2,04% | 51,00 |
| 14.08.2025 | 36,69 | 37,13 | 36,35 | 37,07 | 0,94% | - |
| 13.08.2025 | 36,15 | 36,76 | 36,07 | 36,72 | 1,45% | 1,00 |
| 12.08.2025 | 35,54 | 36,20 | 35,51 | 36,20 | 1,79% | - |
| 11.08.2025 | 35,73 | 36,00 | 35,47 | 35,56 | -0,54% | 4,00 |
| 08.08.2025 | 35,37 | 35,82 | 35,24 | 35,75 | 1,22% | 936,00 |
| 07.08.2025 | 35,34 | 35,80 | 35,23 | 35,32 | -0,16% | - |
| 06.08.2025 | 35,85 | 35,91 | 35,32 | 35,38 | -0,90% | - |
| 05.08.2025 | 35,93 | 36,06 | 35,37 | 35,70 | -0,33% | - |
| 04.08.2025 | 35,47 | 35,92 | 35,43 | 35,82 | 1,29% | - |
| 01.08.2025 | 36,28 | 36,28 | 34,76 | 35,36 | -2,84% | - |
| 31.07.2025 | 37,01 | 37,09 | 36,31 | 36,39 | -1,51% | - |
| 30.07.2025 | 36,95 | 37,39 | 36,75 | 36,95 | 0,12% | 19,00 |
| 29.07.2025 | 36,79 | 37,15 | 36,69 | 36,91 | 0,60% | 523,00 |
| 28.07.2025 | 36,64 | 36,97 | 36,47 | 36,69 | 0,55% | 327,00 |
| 25.07.2025 | 36,63 | 36,71 | 35,95 | 36,49 | 0,55% | 13,00 |
| 24.07.2025 | 36,20 | 36,53 | 36,09 | 36,29 | 0,01% | - |
| 23.07.2025 | 36,47 | 36,68 | 36,09 | 36,28 | 0,01% | 1.394,00 |
| 22.07.2025 | 36,76 | 36,99 | 35,36 | 36,28 | -1,27% | - |
| 21.07.2025 | 37,02 | 37,33 | 36,70 | 36,75 | -0,74% | 30,00 |
| 18.07.2025 | 36,76 | 37,08 | 36,30 | 37,02 | 0,83% | 355,00 |
| 17.07.2025 | 37,01 | 37,84 | 36,22 | 36,72 | -0,78% | 14,00 |
| 16.07.2025 | 36,75 | 37,30 | 36,10 | 37,01 | 0,35% | 218,00 |
| 15.07.2025 | 37,48 | 37,70 | 36,85 | 36,88 | -1,69% | - |
| 14.07.2025 | 37,29 | 37,53 | 37,17 | 37,51 | 0,16% | - |
| 11.07.2025 | 37,54 | 37,70 | 37,17 | 37,45 | -0,64% | - |
| 10.07.2025 | 36,98 | 37,93 | 36,92 | 37,69 | 1,67% | 208,00 |
| 09.07.2025 | 37,06 | 37,40 | 36,93 | 37,08 | 0,00% | - |
| 08.07.2025 | 36,69 | 37,16 | 36,58 | 37,08 | 0,87% | 218,00 |
| 07.07.2025 | 36,77 | 37,17 | 36,57 | 36,76 | 0,37% | 633,00 |
| 04.07.2025 | 36,75 | 36,75 | 36,58 | 36,62 | -0,83% | - |
| 03.07.2025 | 36,62 | 37,23 | 36,38 | 36,93 | 1,07% | 28,00 |
| 02.07.2025 | 36,05 | 36,68 | 36,05 | 36,54 | 1,49% | 229,00 |
| 01.07.2025 | 34,87 | 36,17 | 34,50 | 36,00 | 3,05% | 1,00 |
| 30.06.2025 | 35,30 | 35,47 | 34,87 | 34,93 | -1,48% | - |
| 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 |