49,250€
0,33%
Echtzeit-Aktienkurs Fifth Third Bancorp
Bid:
Ask:
Aktienkurse zur Fifth Third Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 49,41 | 49,42 | 49,23 | 49,25 | 0,32% | - |
| 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% | - |
| 12.05.2026 | 41,36 | 41,61 | 40,72 | 41,42 | 0,12% | - |
| 11.05.2026 | 41,87 | 42,05 | 41,10 | 41,37 | -1,36% | - |
| 08.05.2026 | 42,36 | 42,48 | 41,87 | 41,94 | -0,92% | 1,00 |
| 07.05.2026 | 43,33 | 43,54 | 42,24 | 42,32 | -2,38% | 8,00 |
| 06.05.2026 | 42,96 | 43,62 | 42,91 | 43,36 | 0,88% | - |
| 05.05.2026 | 41,89 | 43,06 | 41,69 | 42,98 | 1,79% | 121,00 |
| 04.05.2026 | 43,05 | 43,24 | 42,06 | 42,22 | -2,44% | 2,00 |
| 30.04.2026 | 42,45 | 43,40 | 41,77 | 43,28 | 1,33% | - |
| 29.04.2026 | 43,09 | 43,34 | 42,41 | 42,71 | -0,54% | - |
| 28.04.2026 | 42,98 | 43,63 | 42,85 | 42,94 | 0,09% | 1,00 |
| 27.04.2026 | 42,27 | 43,03 | 42,20 | 42,90 | 1,29% | - |
| 24.04.2026 | 43,53 | 43,55 | 42,08 | 42,35 | -2,62% | - |
| 23.04.2026 | 42,94 | 43,59 | 42,82 | 43,49 | 0,69% | 4,00 |
| 22.04.2026 | 43,70 | 43,95 | 42,97 | 43,19 | -1,28% | - |
| 21.04.2026 | 43,33 | 44,08 | 43,31 | 43,75 | 1,31% | - |
| 20.04.2026 | 42,53 | 43,41 | 42,43 | 43,19 | 0,91% | 81,00 |
| 17.04.2026 | 42,15 | 43,26 | 41,11 | 42,80 | 1,34% | 1.101,00 |
| 16.04.2026 | 42,25 | 42,53 | 42,00 | 42,23 | -0,28% | 9,00 |
| 15.04.2026 | 42,18 | 42,59 | 41,90 | 42,35 | 0,19% | 1,00 |
| 14.04.2026 | 42,34 | 42,43 | 41,71 | 42,27 | -0,03% | 141,00 |
| 13.04.2026 | 41,97 | 42,30 | 41,66 | 42,29 | 0,35% | - |
| 10.04.2026 | 42,92 | 42,97 | 42,13 | 42,14 | -1,68% | 2,00 |
| 09.04.2026 | 42,25 | 43,06 | 41,72 | 42,86 | 1,37% | 18,00 |
| 08.04.2026 | 41,93 | 42,54 | 41,84 | 42,28 | 2,58% | 30,00 |
| 07.04.2026 | 41,24 | 41,45 | 40,89 | 41,22 | 1,10% | 4,00 |
| 02.04.2026 | 40,11 | 40,95 | 39,65 | 40,77 | 0,68% | - |
| 01.04.2026 | 40,24 | 40,82 | 40,06 | 40,49 | 0,82% | 2,00 |
| 31.03.2026 | 38,95 | 40,22 | 38,83 | 40,16 | 3,61% | 22,00 |
| 30.03.2026 | 38,77 | 39,34 | 38,69 | 38,77 | -0,12% | - |
| 27.03.2026 | 39,44 | 39,68 | 38,59 | 38,81 | -1,22% | 4,00 |
| 26.03.2026 | 39,48 | 39,70 | 39,16 | 39,29 | -0,90% | - |
| 25.03.2026 | 39,75 | 40,32 | 39,19 | 39,65 | -0,84% | - |
| 24.03.2026 | 39,08 | 40,22 | 38,61 | 39,98 | 2,45% | 208,00 |
| 23.03.2026 | 37,90 | 39,49 | 37,78 | 39,02 | 2,36% | 2,00 |
| 20.03.2026 | 37,69 | 38,22 | 37,54 | 38,12 | 1,07% | - |
| 19.03.2026 | 38,32 | 38,36 | 37,32 | 37,72 | -1,17% | 470,00 |
| 18.03.2026 | 38,66 | 38,73 | 37,89 | 38,17 | -0,75% | 117,00 |
| 17.03.2026 | 38,25 | 38,92 | 38,18 | 38,46 | 0,54% | 1,00 |
| 16.03.2026 | 38,22 | 38,81 | 37,97 | 38,25 | 0,04% | 2,00 |
| 13.03.2026 | 37,94 | 38,75 | 37,87 | 38,24 | 1,02% | - |
| 12.03.2026 | 38,72 | 38,89 | 37,71 | 37,85 | -3,71% | 307,00 |
| 11.03.2026 | 40,16 | 40,46 | 38,88 | 39,31 | -2,15% | 1,00 |