Echtzeit-Aktienkurs Fifth Third Bancorp
Bid:
Ask:
Aktienkurse zur Fifth Third Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 42,21 | 42,26 | 42,21 | 42,26 | -1,45% | 46,00 |
| 29.04.2026 | 42,88 | 42,88 | 42,88 | 42,88 | 0,20% | - |
| 28.04.2026 | 42,79 | 42,79 | 42,79 | 42,79 | 1,74% | - |
| 27.04.2026 | 42,06 | 42,06 | 42,06 | 42,06 | -2,90% | - |
| 24.04.2026 | 43,32 | 43,32 | 43,32 | 43,32 | 1,36% | - |
| 23.04.2026 | 42,74 | 42,74 | 42,74 | 42,74 | -1,78% | - |
| 22.04.2026 | 43,51 | 43,51 | 43,51 | 43,51 | 0,90% | - |
| 21.04.2026 | 43,12 | 43,12 | 43,12 | 43,12 | 1,90% | - |
| 20.04.2026 | 42,32 | 42,32 | 42,32 | 42,32 | 0,87% | - |
| 17.04.2026 | 41,95 | 41,95 | 41,95 | 41,95 | -0,94% | - |
| 16.04.2026 | 42,04 | 42,67 | 42,04 | 42,35 | 0,85% | 4,00 |
| 15.04.2026 | 42,00 | 42,00 | 42,00 | 42,00 | -0,31% | - |
| 14.04.2026 | 42,13 | 42,13 | 42,13 | 42,13 | 0,83% | - |
| 13.04.2026 | 41,78 | 41,78 | 41,78 | 41,78 | -2,15% | - |
| 10.04.2026 | 42,70 | 42,70 | 42,70 | 42,70 | 1,52% | - |
| 09.04.2026 | 42,06 | 42,06 | 42,06 | 42,06 | 0,77% | - |
| 08.04.2026 | 41,74 | 41,74 | 41,74 | 41,74 | 1,73% | - |
| 07.04.2026 | 41,03 | 41,03 | 41,03 | 41,03 | 0,38% | - |
| 02.04.2026 | 39,91 | 40,88 | 39,91 | 40,88 | 0,69% | 21,00 |
| 01.04.2026 | 40,11 | 40,60 | 40,11 | 40,60 | 4,80% | 2,00 |
| 31.03.2026 | 38,74 | 38,74 | 38,74 | 38,74 | 0,38% | - |
| 30.03.2026 | 38,59 | 38,59 | 38,59 | 38,59 | -1,52% | - |
| 27.03.2026 | 39,19 | 39,19 | 39,19 | 39,19 | -0,11% | - |
| 26.03.2026 | 39,23 | 39,23 | 39,23 | 39,23 | -0,67% | - |
| 25.03.2026 | 39,50 | 39,50 | 39,50 | 39,50 | 1,14% | - |
| 24.03.2026 | 39,05 | 39,05 | 39,05 | 39,05 | 1,42% | - |
| 23.03.2026 | 37,49 | 38,51 | 37,49 | 38,51 | 1,93% | 190,00 |
| 20.03.2026 | 37,63 | 37,78 | 37,63 | 37,78 | -0,40% | 119,00 |
| 19.03.2026 | 38,28 | 38,28 | 37,93 | 37,93 | -1,80% | 253,00 |
| 18.03.2026 | 38,62 | 38,62 | 38,62 | 38,62 | 1,06% | - |
| 17.03.2026 | 38,22 | 38,22 | 38,22 | 38,22 | 0,21% | - |
| 16.03.2026 | 38,14 | 38,14 | 38,14 | 38,14 | 0,42% | - |
| 13.03.2026 | 37,98 | 37,98 | 37,98 | 37,98 | -0,94% | - |
| 12.03.2026 | 38,34 | 38,34 | 38,34 | 38,34 | -3,83% | - |
| 11.03.2026 | 39,86 | 39,86 | 39,86 | 39,86 | -1,41% | - |
| 10.03.2026 | 40,43 | 40,43 | 40,43 | 40,43 | 1,34% | - |
| 09.03.2026 | 39,90 | 39,90 | 39,90 | 39,90 | -4,33% | - |
| 06.03.2026 | 41,70 | 41,70 | 41,70 | 41,70 | -1,33% | - |
| 05.03.2026 | 42,26 | 42,26 | 42,26 | 42,26 | 0,18% | - |
| 04.03.2026 | 42,19 | 42,19 | 42,19 | 42,19 | 1,08% | - |
| 03.03.2026 | 42,06 | 42,06 | 41,74 | 41,74 | 0,71% | 222,00 |
| 02.03.2026 | 41,36 | 41,47 | 41,36 | 41,44 | -4,78% | 272,00 |
| 27.02.2026 | 43,45 | 43,52 | 43,45 | 43,52 | 0,61% | 235,00 |
| 26.02.2026 | 43,26 | 43,26 | 43,26 | 43,26 | 2,48% | - |
| 25.02.2026 | 42,21 | 42,21 | 42,21 | 42,21 | -1,38% | - |
| 24.02.2026 | 42,80 | 42,80 | 42,80 | 42,80 | -4,45% | - |
| 23.02.2026 | 44,80 | 44,80 | 44,80 | 44,80 | 0,12% | - |
| 20.02.2026 | 44,74 | 44,74 | 44,74 | 44,74 | -0,98% | - |
| 19.02.2026 | 45,19 | 45,19 | 45,19 | 45,19 | 1,55% | - |
| 18.02.2026 | 44,50 | 44,50 | 44,50 | 44,50 | 0,27% | - |
| 17.02.2026 | 44,38 | 44,38 | 44,38 | 44,38 | 0,12% | - |
| 16.02.2026 | 44,32 | 44,32 | 44,32 | 44,32 | -0,18% | - |
| 13.02.2026 | 44,40 | 44,40 | 44,40 | 44,40 | -2,59% | - |
| 12.02.2026 | 45,58 | 45,58 | 45,58 | 45,58 | 0,16% | - |
| 11.02.2026 | 45,51 | 45,51 | 45,51 | 45,51 | 0,14% | - |
| 10.02.2026 | 45,28 | 45,44 | 45,28 | 45,44 | -1,56% | 279,00 |
| 09.02.2026 | 46,21 | 46,21 | 46,16 | 46,16 | 0,57% | - |
| 06.02.2026 | 45,21 | 45,90 | 45,21 | 45,90 | 1,30% | 3,00 |
| 05.02.2026 | 45,48 | 45,66 | 45,31 | 45,31 | -1,89% | 18,00 |
| 04.02.2026 | 44,36 | 46,19 | 44,36 | 46,19 | 5,70% | 16,00 |
| 03.02.2026 | 43,70 | 43,70 | 43,70 | 43,70 | 7,68% | - |
| 02.02.2026 | 40,58 | 40,58 | 40,58 | 40,58 | -1,33% | - |
| 30.01.2026 | 41,13 | 41,13 | 41,13 | 41,13 | -0,02% | - |
| 29.01.2026 | 41,14 | 41,14 | 41,14 | 41,14 | -2,29% | - |
| 28.01.2026 | 42,10 | 42,10 | 42,10 | 42,10 | -0,13% | - |
| 27.01.2026 | 42,16 | 42,16 | 42,16 | 42,16 | -0,66% | - |
| 26.01.2026 | 42,44 | 42,44 | 42,44 | 42,44 | -1,41% | - |
| 23.01.2026 | 43,04 | 43,04 | 43,04 | 43,04 | -5,33% | - |
| 22.01.2026 | 45,02 | 45,47 | 45,02 | 45,47 | 6,41% | 50,00 |
| 21.01.2026 | 42,62 | 42,73 | 42,62 | 42,73 | 2,54% | 40,00 |
| 20.01.2026 | 41,71 | 41,71 | 41,51 | 41,67 | 0,08% | 240,00 |
| 19.01.2026 | 41,63 | 41,63 | 41,63 | 41,63 | -0,83% | - |
| 16.01.2026 | 41,98 | 41,98 | 41,98 | 41,98 | 0,88% | - |
| 15.01.2026 | 41,62 | 41,62 | 41,62 | 41,62 | 1,18% | - |
| 14.01.2026 | 41,13 | 41,13 | 41,13 | 41,13 | -0,35% | - |
| 13.01.2026 | 41,28 | 41,28 | 41,28 | 41,28 | -1,09% | - |
| 12.01.2026 | 41,73 | 41,73 | 41,73 | 41,73 | -1,72% | - |
| 09.01.2026 | 42,46 | 42,46 | 42,46 | 42,46 | 1,98% | - |
| 08.01.2026 | 41,64 | 41,64 | 41,64 | 41,64 | -1,51% | - |
| 07.01.2026 | 42,28 | 42,28 | 42,28 | 42,28 | 1,10% | - |
| 06.01.2026 | 41,14 | 41,82 | 41,14 | 41,82 | 3,03% | 100,00 |
| 05.01.2026 | 40,59 | 40,59 | 40,59 | 40,59 | 2,90% | - |
| 02.01.2026 | 39,44 | 39,44 | 39,44 | 39,44 | -1,96% | - |
| 30.12.2025 | 40,23 | 40,23 | 40,23 | 40,23 | -1,57% | - |
| 29.12.2025 | 40,87 | 40,87 | 40,87 | 40,87 | 0,60% | - |
| 23.12.2025 | 40,63 | 40,63 | 40,63 | 40,63 | 0,15% | - |
| 22.12.2025 | 40,57 | 40,57 | 40,57 | 40,57 | 0,76% | - |
| 19.12.2025 | 40,26 | 40,26 | 40,26 | 40,26 | -0,20% | - |
| 18.12.2025 | 40,34 | 40,34 | 40,34 | 40,34 | 0,00% | - |
| 17.12.2025 | 40,34 | 40,34 | 40,34 | 40,34 | 0,06% | - |
| 16.12.2025 | 40,32 | 40,32 | 40,32 | 40,32 | -1,38% | - |
| 15.12.2025 | 40,88 | 40,88 | 40,88 | 40,88 | -0,70% | - |
| 12.12.2025 | 41,17 | 41,17 | 41,17 | 41,17 | 2,34% | - |
| 11.12.2025 | 40,23 | 40,23 | 40,23 | 40,23 | 4,53% | - |
| 10.12.2025 | 38,49 | 38,49 | 38,49 | 38,49 | 0,00% | - |
| 09.12.2025 | 38,49 | 38,49 | 38,49 | 38,49 | -0,36% | - |
| 08.12.2025 | 38,63 | 38,63 | 38,63 | 38,63 | 0,00% | - |
| 05.12.2025 | 38,63 | 38,63 | 38,63 | 38,63 | 1,17% | - |
| 04.12.2025 | 38,18 | 38,18 | 38,18 | 38,18 | 2,46% | - |
| 03.12.2025 | 37,27 | 37,27 | 37,27 | 37,27 | -0,27% | - |