42,353€
-0,95%
Echtzeit-Aktienkurs Fifth Third Bancorp
Bid:
Ask:
Aktienkurse zur Fifth Third Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.10.2025 | 37,81 | 38,13 | 37,45 | 37,87 | 0,38% | 133,00 |
| 02.10.2025 | 37,80 | 37,95 | 37,45 | 37,73 | -0,19% | 27,00 |
| 01.10.2025 | 37,71 | 38,15 | 37,56 | 37,80 | -0,33% | 150,00 |
| 30.09.2025 | 38,33 | 38,52 | 37,23 | 37,92 | -2,04% | - |
| 29.09.2025 | 38,82 | 38,97 | 38,37 | 38,71 | -0,37% | - |
| 26.09.2025 | 38,79 | 39,32 | 38,77 | 38,85 | 0,03% | - |
| 25.09.2025 | 38,49 | 38,92 | 38,38 | 38,84 | 0,97% | 626,00 |
| 24.09.2025 | 38,33 | 38,79 | 38,17 | 38,47 | 0,71% | - |
| 23.09.2025 | 38,10 | 38,70 | 38,01 | 38,20 | 0,09% | 3,00 |
| 22.09.2025 | 39,23 | 39,23 | 37,95 | 38,17 | -2,75% | - |
| 19.09.2025 | 39,31 | 39,54 | 39,06 | 39,24 | -0,11% | - |
| 18.09.2025 | 39,53 | 39,55 | 38,86 | 39,29 | 1,40% | 825,00 |
| 17.09.2025 | 37,94 | 38,93 | 37,92 | 38,75 | 2,09% | - |
| 16.09.2025 | 38,55 | 38,55 | 37,59 | 37,95 | -1,60% | 12,00 |
| 15.09.2025 | 38,90 | 38,97 | 38,47 | 38,57 | -0,77% | 353,00 |
| 12.09.2025 | 38,73 | 38,93 | 38,42 | 38,87 | 1,05% | 208,00 |
| 11.09.2025 | 38,93 | 39,08 | 38,44 | 38,46 | -1,35% | 276,00 |
| 10.09.2025 | 37,61 | 39,65 | 37,09 | 38,99 | 0,89% | 49,00 |
| 09.09.2025 | 38,66 | 39,11 | 38,59 | 38,65 | 0,58% | 17,00 |
| 08.09.2025 | 38,93 | 39,10 | 38,10 | 38,42 | -1,33% | - |
| 05.09.2025 | 39,67 | 39,76 | 38,78 | 38,94 | -1,92% | - |
| 04.09.2025 | 39,08 | 39,75 | 39,05 | 39,70 | 1,51% | - |
| 03.09.2025 | 39,02 | 39,48 | 38,78 | 39,11 | -0,12% | - |
| 02.09.2025 | 39,11 | 39,21 | 38,64 | 39,16 | 0,04% | - |
| 01.09.2025 | 39,07 | 39,31 | 38,99 | 39,14 | 0,10% | 1,00 |
| 29.08.2025 | 39,02 | 39,33 | 38,89 | 39,10 | 0,17% | 4,00 |
| 28.08.2025 | 39,20 | 39,29 | 38,86 | 39,04 | -0,26% | 3,00 |
| 27.08.2025 | 38,75 | 39,27 | 38,66 | 39,14 | 1,20% | - |
| 26.08.2025 | 38,10 | 38,67 | 37,92 | 38,67 | 1,22% | 1,00 |
| 25.08.2025 | 38,27 | 38,32 | 37,97 | 38,21 | -0,06% | 548,00 |
| 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% | - |