41,140€
0,88%
Echtzeit-Aktienkurs Fifth Third Bancorp
Bid:
Ask:
Aktienkurse zur Fifth Third Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 42,62 | 43,49 | 42,31 | 43,15 | 1,48% | - |
| 07.11.2024 | 43,70 | 43,70 | 42,26 | 42,53 | -2,50% | - |
| 06.11.2024 | 40,93 | 43,90 | 40,89 | 43,62 | 10,31% | 22,00 |
| 05.11.2024 | 39,42 | 39,87 | 39,21 | 39,54 | 0,51% | - |
| 04.11.2024 | 39,59 | 39,65 | 39,08 | 39,34 | -1,13% | 445,00 |
| 01.11.2024 | 40,18 | 40,57 | 39,75 | 39,79 | -0,88% | 1,00 |
| 31.10.2024 | 40,47 | 41,03 | 40,14 | 40,14 | -1,10% | 200,00 |
| 30.10.2024 | 40,61 | 41,34 | 40,40 | 40,59 | -0,26% | - |
| 29.10.2024 | 40,73 | 41,04 | 40,57 | 40,69 | -0,09% | 65,00 |
| 28.10.2024 | 40,10 | 40,85 | 39,84 | 40,73 | 1,77% | - |
| 25.10.2024 | 40,69 | 41,11 | 39,99 | 40,02 | -1,66% | - |
| 24.10.2024 | 40,58 | 40,91 | 40,39 | 40,70 | 0,10% | 25,00 |
| 23.10.2024 | 40,30 | 40,95 | 40,27 | 40,66 | 0,58% | 2,00 |
| 22.10.2024 | 40,01 | 40,62 | 39,79 | 40,42 | 0,81% | 100,00 |
| 21.10.2024 | 41,12 | 41,33 | 40,06 | 40,10 | -2,60% | 97,00 |
| 18.10.2024 | 41,99 | 43,44 | 40,07 | 41,17 | -1,77% | 130,00 |
| 17.10.2024 | 41,43 | 42,10 | 41,40 | 41,91 | 1,22% | - |
| 16.10.2024 | 40,97 | 41,77 | 40,95 | 41,40 | 1,07% | 1.329,00 |
| 15.10.2024 | 40,73 | 41,82 | 40,42 | 40,96 | 0,79% | 2,00 |
| 14.10.2024 | 40,11 | 40,75 | 39,86 | 40,64 | 1,42% | 100,00 |
| 11.10.2024 | 39,01 | 40,17 | 38,76 | 40,07 | 2,66% | 97,00 |
| 10.10.2024 | 38,94 | 39,33 | 38,52 | 39,03 | 0,12% | - |
| 09.10.2024 | 38,22 | 39,22 | 38,18 | 38,99 | 1,86% | 9,00 |
| 08.10.2024 | 38,38 | 38,74 | 38,20 | 38,27 | -0,38% | - |
| 07.10.2024 | 38,36 | 38,72 | 38,09 | 38,42 | 0,17% | - |
| 04.10.2024 | 37,91 | 39,02 | 37,67 | 38,35 | 1,33% | 643,00 |
| 03.10.2024 | 38,00 | 38,15 | 37,47 | 37,85 | -0,41% | 71,00 |
| 02.10.2024 | 37,74 | 38,48 | 37,64 | 38,01 | 0,49% | 104,00 |
| 01.10.2024 | 38,43 | 38,79 | 37,43 | 37,82 | -1,73% | 1.509,00 |
| 30.09.2024 | 38,12 | 38,53 | 37,93 | 38,49 | 0,02% | 78,00 |
| 27.09.2024 | 38,48 | 38,91 | 38,26 | 38,48 | 0,20% | 100,00 |
| 26.09.2024 | 37,89 | 38,59 | 37,83 | 38,40 | 1,49% | - |
| 25.09.2024 | 38,13 | 38,31 | 37,79 | 37,84 | -1,23% | - |
| 24.09.2024 | 38,53 | 38,96 | 38,11 | 38,31 | -0,67% | 60,00 |
| 23.09.2024 | 38,79 | 39,21 | 38,55 | 38,57 | -0,45% | 1,00 |
| 20.09.2024 | 39,06 | 39,14 | 38,55 | 38,74 | -0,91% | - |
| 19.09.2024 | 38,54 | 39,34 | 38,46 | 39,10 | 1,91% | 361,00 |
| 18.09.2024 | 38,28 | 38,79 | 37,82 | 38,37 | 0,35% | 21,00 |
| 17.09.2024 | 38,07 | 38,68 | 37,75 | 38,23 | 0,43% | 44,00 |
| 16.09.2024 | 37,91 | 38,18 | 37,66 | 38,07 | 0,28% | 281,00 |
| 13.09.2024 | 37,14 | 38,15 | 37,12 | 37,96 | 2,13% | 310,00 |
| 12.09.2024 | 37,41 | 37,57 | 36,84 | 37,17 | -0,48% | - |
| 11.09.2024 | 36,93 | 37,37 | 35,95 | 37,35 | 0,67% | - |
| 10.09.2024 | 37,62 | 37,87 | 36,26 | 37,11 | -1,60% | - |
| 09.09.2024 | 36,83 | 37,87 | 36,83 | 37,71 | 2,72% | - |
| 06.09.2024 | 37,53 | 38,02 | 36,64 | 36,71 | -2,15% | - |
| 05.09.2024 | 37,98 | 38,22 | 37,42 | 37,52 | -1,37% | 26,00 |
| 04.09.2024 | 38,28 | 38,56 | 37,75 | 38,04 | -1,04% | 64,00 |
| 03.09.2024 | 38,56 | 38,89 | 38,09 | 38,44 | -0,38% | 1.458,00 |
| 02.09.2024 | 38,63 | 38,93 | 38,47 | 38,58 | -0,17% | 118,00 |
| 30.08.2024 | 38,13 | 38,66 | 38,08 | 38,65 | 1,56% | - |
| 29.08.2024 | 38,00 | 38,38 | 37,58 | 38,05 | 0,20% | - |
| 28.08.2024 | 37,43 | 38,34 | 37,39 | 37,98 | 1,86% | 3,00 |
| 27.08.2024 | 37,55 | 37,76 | 37,25 | 37,29 | -0,71% | - |
| 26.08.2024 | 37,66 | 38,16 | 37,43 | 37,55 | -0,21% | - |
| 23.08.2024 | 36,92 | 37,95 | 36,92 | 37,63 | 2,05% | 2,00 |
| 22.08.2024 | 36,51 | 37,15 | 36,47 | 36,88 | 1,16% | - |
| 21.08.2024 | 36,59 | 36,76 | 36,24 | 36,45 | -0,18% | - |
| 20.08.2024 | 37,09 | 37,14 | 36,52 | 36,52 | -1,36% | - |
| 19.08.2024 | 36,81 | 37,15 | 36,78 | 37,03 | 0,35% | - |
| 16.08.2024 | 36,48 | 36,93 | 36,24 | 36,90 | 1,33% | - |
| 15.08.2024 | 36,15 | 37,20 | 36,09 | 36,41 | 0,89% | - |
| 14.08.2024 | 35,89 | 36,25 | 35,65 | 36,09 | 0,65% | - |
| 13.08.2024 | 35,65 | 35,89 | 35,29 | 35,86 | 0,87% | - |
| 12.08.2024 | 36,32 | 37,08 | 35,49 | 35,55 | -2,16% | 15,00 |
| 09.08.2024 | 36,33 | 36,60 | 36,05 | 36,33 | 0,10% | 42,00 |
| 08.08.2024 | 35,63 | 36,62 | 35,50 | 36,29 | 1,62% | 45,00 |
| 07.08.2024 | 36,32 | 37,09 | 35,61 | 35,72 | -0,76% | 200,00 |
| 06.08.2024 | 36,24 | 36,73 | 35,73 | 35,99 | 0,50% | - |
| 05.08.2024 | 35,83 | 35,99 | 34,24 | 35,81 | -0,92% | 100,00 |