44,965€
-0,81%
Echtzeit-Aktienkurs Fifth Third Bancorp
Bid:
Ask:
Aktienkurse zur Fifth Third Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 45,33 | 45,72 | 44,65 | 44,98 | -0,78% | - |
| 28.09.2026 | 45,62 | 45,82 | 45,31 | 45,33 | -0,79% | - |
| 25.09.2026 | 45,30 | 45,88 | 45,03 | 45,70 | 1,31% | - |
| 24.09.2026 | 45,29 | 45,68 | 44,66 | 45,11 | -1,27% | - |
| 23.09.2026 | 46,21 | 46,45 | 45,64 | 45,69 | -1,19% | 3,00 |
| 22.09.2026 | 46,47 | 47,37 | 45,79 | 46,24 | -0,78% | - |
| 21.09.2026 | 46,29 | 46,65 | 45,97 | 46,61 | 0,81% | - |
| 18.09.2026 | 46,51 | 46,65 | 45,98 | 46,23 | 0,01% | - |
| 17.09.2026 | 46,00 | 46,37 | 45,45 | 46,23 | 1,75% | - |
| 16.09.2026 | 47,43 | 47,71 | 45,11 | 45,43 | -4,28% | - |
| 15.09.2026 | 47,00 | 48,04 | 46,76 | 47,46 | 0,82% | 3,00 |
| 14.09.2026 | 47,28 | 47,74 | 46,79 | 47,08 | -0,31% | - |
| 11.09.2026 | 47,07 | 47,65 | 46,55 | 47,22 | 0,88% | - |
| 10.09.2026 | 46,75 | 46,86 | 46,27 | 46,81 | 0,47% | - |
| 09.09.2026 | 46,88 | 46,91 | 46,24 | 46,59 | -0,62% | - |
| 08.09.2026 | 46,84 | 47,27 | 46,66 | 46,88 | -0,04% | 51,00 |
| 07.09.2026 | 47,05 | 47,27 | 46,84 | 46,90 | -0,75% | 2,00 |
| 04.09.2026 | 47,27 | 47,49 | 47,14 | 47,25 | -0,19% | 130,00 |
| 03.09.2026 | 46,93 | 47,48 | 46,55 | 47,34 | 1,00% | - |
| 02.09.2026 | 45,94 | 47,23 | 45,89 | 46,88 | 2,49% | - |
| 01.09.2026 | 46,39 | 46,67 | 45,46 | 45,74 | -1,30% | 1.207,00 |
| 31.08.2026 | 46,95 | 47,06 | 46,26 | 46,34 | -1,53% | - |
| 28.08.2026 | 47,11 | 47,56 | 46,76 | 47,06 | -0,05% | - |
| 27.08.2026 | 47,35 | 47,39 | 46,59 | 47,08 | -0,58% | - |
| 26.08.2026 | 47,06 | 47,55 | 46,87 | 47,36 | 0,63% | - |
| 25.08.2026 | 47,11 | 47,41 | 46,81 | 47,06 | -0,05% | - |
| 24.08.2026 | 46,95 | 47,79 | 46,89 | 47,09 | 0,49% | 1,00 |
| 21.08.2026 | 46,63 | 47,20 | 46,30 | 46,86 | 0,36% | 15,00 |
| 20.08.2026 | 47,08 | 47,22 | 46,64 | 46,69 | -0,90% | - |
| 19.08.2026 | 49,39 | 49,61 | 46,95 | 47,11 | -4,94% | 171,00 |
| 18.08.2026 | 49,69 | 50,11 | 49,23 | 49,56 | -0,23% | 2,00 |
| 17.08.2026 | 50,09 | 50,59 | 49,65 | 49,67 | -1,17% | 12,00 |
| 14.08.2026 | 50,23 | 50,50 | 49,95 | 50,26 | -0,10% | - |
| 13.08.2026 | 50,36 | 50,67 | 50,14 | 50,31 | 0,12% | 130,00 |
| 12.08.2026 | 49,94 | 50,27 | 49,68 | 50,25 | 0,65% | - |
| 11.08.2026 | 49,47 | 50,04 | 49,35 | 49,93 | 0,90% | - |
| 10.08.2026 | 49,41 | 49,55 | 49,03 | 49,48 | 0,39% | 1,00 |
| 07.08.2026 | 49,34 | 49,65 | 48,76 | 49,29 | -0,07% | 1,00 |
| 06.08.2026 | 49,97 | 50,51 | 49,30 | 49,32 | -1,37% | 104,00 |
| 05.08.2026 | 50,28 | 50,68 | 49,93 | 50,01 | -0,58% | 100,00 |
| 04.08.2026 | 49,55 | 50,67 | 49,10 | 50,30 | 1,56% | 1,00 |
| 03.08.2026 | 49,20 | 49,76 | 48,97 | 49,53 | 1,07% | 33,00 |
| 31.07.2026 | 49,41 | 49,59 | 48,92 | 49,01 | -0,17% | - |
| 30.07.2026 | 49,42 | 49,78 | 48,71 | 49,09 | -0,28% | - |
| 29.07.2026 | 50,65 | 51,23 | 49,13 | 49,23 | -2,79% | - |
| 28.07.2026 | 50,14 | 50,79 | 50,01 | 50,65 | 1,01% | 21,00 |
| 27.07.2026 | 50,73 | 51,01 | 49,83 | 50,14 | -0,93% | - |
| 24.07.2026 | 50,23 | 50,72 | 49,97 | 50,61 | 1,08% | - |
| 23.07.2026 | 50,36 | 50,71 | 49,50 | 50,07 | -1,07% | 1,00 |
| 22.07.2026 | 50,52 | 50,73 | 50,15 | 50,61 | 0,29% | 20,00 |
| 21.07.2026 | 50,46 | 50,57 | 49,64 | 50,47 | 0,15% | - |
| 20.07.2026 | 50,62 | 51,17 | 50,01 | 50,39 | -0,10% | - |
| 17.07.2026 | 52,50 | 53,28 | 49,80 | 50,44 | -2,60% | 1,00 |
| 16.07.2026 | 50,54 | 52,03 | 50,30 | 51,79 | 2,52% | 293,00 |
| 15.07.2026 | 49,94 | 50,91 | 49,61 | 50,51 | 1,17% | 3,00 |
| 14.07.2026 | 50,14 | 50,72 | 49,78 | 49,93 | -0,55% | - |
| 13.07.2026 | 49,70 | 50,32 | 49,60 | 50,20 | 0,04% | 116,00 |
| 10.07.2026 | 49,44 | 50,25 | 49,25 | 50,18 | 1,23% | - |
| 09.07.2026 | 48,93 | 49,68 | 48,61 | 49,57 | 1,51% | 8,00 |
| 08.07.2026 | 50,66 | 50,82 | 48,78 | 48,84 | -3,70% | - |
| 07.07.2026 | 50,65 | 51,21 | 50,40 | 50,71 | 0,18% | 396,00 |
| 06.07.2026 | 50,03 | 50,80 | 49,86 | 50,62 | 1,32% | 1,00 |
| 03.07.2026 | 50,02 | 50,06 | 49,80 | 49,96 | 0,03% | - |
| 02.07.2026 | 50,49 | 50,69 | 49,59 | 49,95 | -1,32% | - |
| 01.07.2026 | 49,26 | 51,07 | 49,17 | 50,62 | 2,20% | 198,00 |
| 30.06.2026 | 49,55 | 49,67 | 48,80 | 49,53 | -0,18% | - |
| 29.06.2026 | 49,67 | 49,79 | 49,25 | 49,62 | 0,09% | - |
| 26.06.2026 | 49,45 | 49,79 | 49,00 | 49,58 | 0,29% | - |
| 25.06.2026 | 48,33 | 49,66 | 48,25 | 49,44 | 2,02% | - |
| 24.06.2026 | 48,06 | 48,73 | 48,02 | 48,46 | 0,59% | 116,00 |
| 23.06.2026 | 46,79 | 48,19 | 46,53 | 48,17 | 2,67% | 213,00 |
| 22.06.2026 | 45,96 | 47,36 | 45,96 | 46,92 | 2,31% | 432,00 |
| 19.06.2026 | 46,02 | 46,20 | 45,85 | 45,86 | -0,85% | 44,00 |
| 18.06.2026 | 45,87 | 46,38 | 45,82 | 46,26 | 0,83% | - |
| 17.06.2026 | 46,03 | 46,73 | 45,51 | 45,87 | -0,46% | - |
| 16.06.2026 | 45,77 | 46,43 | 45,58 | 46,09 | -0,04% | 714,00 |
| 15.06.2026 | 47,59 | 48,13 | 45,95 | 46,10 | -2,35% | 208,00 |
| 12.06.2026 | 45,42 | 47,42 | 45,37 | 47,21 | 2,13% | 50,00 |
| 11.06.2026 | 45,75 | 46,42 | 45,67 | 46,23 | 1,06% | 3,00 |
| 10.06.2026 | 45,59 | 46,63 | 45,15 | 45,75 | 0,47% | - |
| 09.06.2026 | 45,07 | 45,93 | 44,95 | 45,53 | 0,94% | - |
| 08.06.2026 | 44,94 | 45,60 | 44,90 | 45,11 | 0,09% | 1,00 |
| 05.06.2026 | 44,58 | 45,36 | 44,29 | 45,07 | 1,07% | 1,00 |
| 04.06.2026 | 42,64 | 44,60 | 42,63 | 44,59 | 4,32% | - |
| 03.06.2026 | 43,23 | 43,46 | 42,63 | 42,75 | -0,83% | 270,00 |
| 02.06.2026 | 41,57 | 43,23 | 41,40 | 43,10 | 3,28% | 1,00 |
| 01.06.2026 | 42,90 | 43,05 | 41,54 | 41,74 | -2,51% | - |
| 29.05.2026 | 42,89 | 43,15 | 42,59 | 42,81 | 0,08% | 4,00 |
| 28.05.2026 | 43,12 | 43,25 | 42,35 | 42,77 | -0,34% | 2,00 |
| 27.05.2026 | 42,86 | 43,33 | 42,72 | 42,92 | 0,19% | - |
| 26.05.2026 | 42,80 | 43,15 | 42,57 | 42,84 | -0,18% | 1,00 |
| 25.05.2026 | 42,85 | 43,09 | 42,81 | 42,92 | 0,59% | 4,00 |
| 22.05.2026 | 42,42 | 42,83 | 42,28 | 42,66 | 1,01% | 100,00 |
| 21.05.2026 | 41,99 | 42,38 | 41,77 | 42,24 | 0,44% | 4,00 |
| 20.05.2026 | 41,01 | 42,19 | 40,86 | 42,05 | 2,64% | 30,00 |
| 19.05.2026 | 41,10 | 41,31 | 40,67 | 40,97 | -0,62% | - |
| 18.05.2026 | 40,43 | 41,35 | 40,36 | 41,23 | 1,21% | - |
| 15.05.2026 | 40,86 | 41,12 | 40,26 | 40,74 | -0,53% | 2,00 |
| 14.05.2026 | 40,38 | 41,14 | 40,36 | 40,95 | 1,14% | - |
| 13.05.2026 | 41,44 | 41,65 | 40,30 | 40,49 | -2,23% | - |