42,175€
-1,77%
Echtzeit-Aktienkurs Fifth Third Bancorp
Bid:
Ask:
Aktienkurse zur Fifth Third Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 43,10 | 43,14 | 41,35 | 42,09 | -1,97% | - |
| 21.01.2025 | 42,81 | 43,13 | 42,81 | 42,94 | 0,52% | 226,00 |
| 20.01.2025 | 42,72 | 42,72 | 42,72 | 42,72 | 2,19% | - |
| 17.01.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -1,66% | - |
| 16.01.2025 | 42,51 | 42,51 | 42,51 | 42,51 | 0,84% | - |
| 15.01.2025 | 41,39 | 42,15 | 41,39 | 42,15 | 2,97% | 45,00 |
| 14.01.2025 | 40,49 | 40,94 | 40,49 | 40,94 | 2,41% | 205,00 |
| 13.01.2025 | 39,97 | 39,97 | 39,97 | 39,97 | -2,65% | - |
| 10.01.2025 | 41,06 | 41,06 | 41,06 | 41,06 | 0,58% | - |
| 09.01.2025 | 40,83 | 40,83 | 40,83 | 40,83 | -0,96% | - |
| 08.01.2025 | 41,22 | 41,22 | 41,22 | 41,22 | 0,32% | - |
| 07.01.2025 | 41,09 | 41,09 | 41,09 | 41,09 | 0,59% | - |
| 06.01.2025 | 40,85 | 40,85 | 40,85 | 40,85 | 0,15% | - |
| 03.01.2025 | 40,79 | 40,79 | 40,79 | 40,79 | -1,00% | - |
| 02.01.2025 | 40,48 | 41,20 | 40,48 | 41,20 | 1,03% | 180,00 |
| 30.12.2024 | 40,78 | 40,78 | 40,78 | 40,78 | -1,12% | - |
| 27.12.2024 | 41,24 | 41,24 | 41,24 | 41,24 | 0,45% | - |
| 23.12.2024 | 41,06 | 41,06 | 41,06 | 41,06 | 1,37% | - |
| 20.12.2024 | 40,50 | 40,50 | 40,50 | 40,50 | -0,32% | 40,00 |
| 19.12.2024 | 40,63 | 40,63 | 40,63 | 40,63 | -4,81% | - |
| 18.12.2024 | 42,69 | 42,69 | 42,69 | 42,69 | -0,77% | - |
| 17.12.2024 | 43,02 | 43,02 | 43,02 | 43,02 | -0,06% | - |
| 16.12.2024 | 43,04 | 43,04 | 43,04 | 43,04 | -0,61% | - |
| 13.12.2024 | 43,31 | 43,31 | 43,31 | 43,31 | 0,29% | - |
| 12.12.2024 | 43,18 | 43,18 | 43,18 | 43,18 | -1,49% | - |
| 11.12.2024 | 43,84 | 43,84 | 43,84 | 43,84 | 0,25% | - |
| 10.12.2024 | 43,73 | 43,73 | 43,73 | 43,73 | -1,58% | - |
| 09.12.2024 | 44,43 | 44,43 | 44,43 | 44,43 | 0,10% | - |
| 06.12.2024 | 44,38 | 44,38 | 44,38 | 44,38 | 0,40% | - |
| 05.12.2024 | 44,21 | 44,21 | 44,21 | 44,21 | 0,08% | - |
| 04.12.2024 | 44,17 | 44,17 | 44,17 | 44,17 | -2,03% | - |
| 03.12.2024 | 45,09 | 45,09 | 45,09 | 45,09 | -0,57% | - |
| 02.12.2024 | 45,35 | 45,35 | 45,35 | 45,35 | -1,26% | - |
| 29.11.2024 | 45,93 | 45,93 | 45,93 | 45,93 | 1,23% | 40,00 |
| 28.11.2024 | 45,37 | 45,37 | 45,37 | 45,37 | -0,43% | - |
| 27.11.2024 | 45,56 | 45,56 | 45,56 | 45,56 | -0,86% | - |
| 26.11.2024 | 45,96 | 45,96 | 45,96 | 45,96 | 1,13% | - |
| 25.11.2024 | 45,44 | 45,44 | 45,44 | 45,44 | 2,03% | - |
| 22.11.2024 | 44,54 | 44,54 | 44,54 | 44,54 | -1,43% | - |
| 21.11.2024 | 43,91 | 45,37 | 43,41 | 45,18 | 3,17% | - |
| 20.11.2024 | 43,79 | 43,79 | 43,79 | 43,79 | -0,34% | - |
| 19.11.2024 | 43,94 | 43,94 | 43,94 | 43,94 | -0,77% | - |
| 18.11.2024 | 44,28 | 44,28 | 44,28 | 44,28 | 0,05% | - |
| 15.11.2024 | 44,26 | 44,26 | 44,26 | 44,26 | -1,59% | - |
| 14.11.2024 | 44,98 | 44,98 | 44,98 | 44,98 | 2,34% | 120,00 |
| 13.11.2024 | 43,95 | 43,95 | 43,95 | 43,95 | -0,26% | - |
| 12.11.2024 | 44,06 | 44,06 | 44,06 | 44,06 | 2,57% | - |
| 11.11.2024 | 42,96 | 42,96 | 42,96 | 42,96 | 1,38% | - |
| 08.11.2024 | 42,37 | 42,37 | 42,37 | 42,37 | -1,90% | - |
| 07.11.2024 | 43,19 | 43,19 | 43,19 | 43,19 | 5,55% | - |
| 06.11.2024 | 40,92 | 40,92 | 40,92 | 40,92 | 4,84% | - |
| 05.11.2024 | 39,03 | 39,03 | 39,03 | 39,03 | -0,45% | - |
| 04.11.2024 | 39,21 | 39,21 | 39,21 | 39,21 | -2,23% | - |
| 01.11.2024 | 40,10 | 40,10 | 40,10 | 40,10 | -1,40% | - |
| 31.10.2024 | 40,67 | 40,67 | 40,67 | 40,67 | -0,34% | - |
| 30.10.2024 | 40,81 | 40,81 | 40,81 | 40,81 | -0,32% | - |
| 29.10.2024 | 40,94 | 40,94 | 40,94 | 40,94 | 2,25% | - |
| 28.10.2024 | 40,04 | 40,04 | 40,04 | 40,04 | -1,62% | - |
| 25.10.2024 | 40,70 | 40,70 | 40,70 | 40,70 | 0,21% | - |
| 24.10.2024 | 40,62 | 40,62 | 40,62 | 40,62 | 0,79% | - |
| 23.10.2024 | 40,30 | 40,30 | 40,30 | 40,30 | 0,69% | - |
| 22.10.2024 | 40,02 | 40,02 | 40,02 | 40,02 | -2,65% | - |
| 21.10.2024 | 41,11 | 41,11 | 41,11 | 41,11 | -4,13% | - |
| 18.10.2024 | 41,67 | 42,88 | 41,67 | 42,88 | 4,27% | 640,00 |
| 17.10.2024 | 41,13 | 41,13 | 41,13 | 41,13 | 1,12% | - |
| 16.10.2024 | 40,67 | 40,67 | 40,67 | 40,67 | 0,59% | - |
| 15.10.2024 | 40,43 | 40,43 | 40,43 | 40,43 | 1,56% | - |
| 14.10.2024 | 39,81 | 39,81 | 39,81 | 39,81 | 3,08% | - |
| 11.10.2024 | 38,62 | 38,62 | 38,62 | 38,62 | 0,17% | - |
| 10.10.2024 | 38,56 | 38,56 | 38,56 | 38,56 | 1,89% | - |
| 09.10.2024 | 37,84 | 37,84 | 37,84 | 37,84 | -0,41% | - |
| 08.10.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 0,05% | - |
| 07.10.2024 | 37,98 | 37,98 | 37,98 | 37,98 | 1,16% | - |
| 04.10.2024 | 37,54 | 37,54 | 37,54 | 37,54 | -0,23% | - |
| 03.10.2024 | 37,63 | 37,63 | 37,63 | 37,63 | 0,71% | - |
| 02.10.2024 | 37,36 | 37,36 | 37,36 | 37,36 | -1,19% | - |
| 01.10.2024 | 38,05 | 38,05 | 37,81 | 37,81 | 0,17% | 165,00 |
| 30.09.2024 | 37,75 | 37,75 | 37,75 | 37,75 | -0,92% | - |
| 27.09.2024 | 38,10 | 38,10 | 38,10 | 38,10 | 1,51% | - |
| 26.09.2024 | 37,53 | 37,53 | 37,53 | 37,53 | -0,61% | - |
| 25.09.2024 | 37,76 | 37,76 | 37,76 | 37,76 | -1,02% | - |
| 24.09.2024 | 38,15 | 38,15 | 38,15 | 38,15 | -0,65% | - |
| 23.09.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -0,70% | - |
| 20.09.2024 | 38,67 | 38,67 | 38,67 | 38,67 | 3,11% | - |
| 19.09.2024 | 37,51 | 37,51 | 37,51 | 37,51 | -0,91% | - |
| 18.09.2024 | 37,85 | 37,85 | 37,85 | 37,85 | 0,42% | - |
| 17.09.2024 | 37,69 | 37,69 | 37,69 | 37,69 | 0,44% | - |
| 16.09.2024 | 37,53 | 37,53 | 37,53 | 37,53 | 2,04% | - |
| 13.09.2024 | 36,78 | 36,78 | 36,78 | 36,78 | -0,70% | - |
| 12.09.2024 | 37,04 | 37,04 | 37,04 | 37,04 | 1,31% | - |
| 11.09.2024 | 36,56 | 36,56 | 36,56 | 36,56 | -1,87% | - |
| 10.09.2024 | 37,25 | 37,25 | 37,25 | 37,25 | 2,10% | - |
| 09.09.2024 | 36,49 | 36,49 | 36,49 | 36,49 | -1,42% | - |
| 06.09.2024 | 37,16 | 37,16 | 37,01 | 37,01 | -1,57% | 110,00 |
| 05.09.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -0,83% | - |
| 04.09.2024 | 37,92 | 37,92 | 37,92 | 37,92 | -0,68% | - |
| 03.09.2024 | 38,18 | 38,18 | 38,18 | 38,18 | -0,86% | - |
| 02.09.2024 | 38,21 | 38,51 | 38,21 | 38,51 | 2,00% | - |
| 30.08.2024 | 37,75 | 37,75 | 37,75 | 37,75 | 0,33% | - |
| 29.08.2024 | 37,63 | 37,63 | 37,63 | 37,63 | 1,52% | - |