38,685€
-0,64%
Echtzeit-Aktienkurs Fifth Third Bancorp
Bid:
Ask:
Aktienkurse zur Fifth Third Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 39,09 | 39,74 | 39,05 | 39,72 | 2,01% | - |
| 03.09.2025 | 39,02 | 39,48 | 38,78 | 38,94 | -0,14% | - |
| 02.09.2025 | 39,10 | 39,21 | 38,41 | 38,99 | -0,23% | - |
| 01.09.2025 | 39,06 | 39,15 | 38,99 | 39,08 | -0,12% | - |
| 29.08.2025 | 39,02 | 39,33 | 38,81 | 39,13 | 0,17% | - |
| 28.08.2025 | 39,20 | 39,29 | 38,80 | 39,06 | -0,29% | - |
| 27.08.2025 | 38,74 | 39,27 | 38,49 | 39,18 | 1,67% | - |
| 26.08.2025 | 38,10 | 38,67 | 37,74 | 38,53 | 0,83% | - |
| 25.08.2025 | 38,26 | 38,54 | 37,98 | 38,21 | 0,03% | - |
| 22.08.2025 | 37,02 | 38,22 | 36,91 | 38,20 | 3,45% | - |
| 21.08.2025 | 37,00 | 37,05 | 36,73 | 36,93 | -0,14% | - |
| 20.08.2025 | 36,69 | 37,05 | 36,58 | 36,98 | 0,61% | - |
| 19.08.2025 | 36,65 | 37,00 | 36,47 | 36,76 | 0,29% | - |
| 18.08.2025 | 36,33 | 36,71 | 36,07 | 36,66 | 0,96% | - |
| 15.08.2025 | 37,31 | 37,31 | 36,22 | 36,31 | -2,12% | - |
| 14.08.2025 | 36,69 | 37,13 | 36,35 | 37,09 | 1,07% | - |
| 13.08.2025 | 36,15 | 36,76 | 35,80 | 36,70 | 1,44% | - |
| 12.08.2025 | 35,54 | 36,34 | 35,49 | 36,18 | 1,81% | - |
| 11.08.2025 | 35,75 | 36,00 | 35,47 | 35,54 | -0,63% | - |
| 08.08.2025 | 35,37 | 35,82 | 35,25 | 35,76 | 1,32% | - |
| 07.08.2025 | 35,35 | 35,83 | 35,05 | 35,30 | -0,28% | - |
| 06.08.2025 | 35,85 | 35,91 | 35,28 | 35,39 | -0,91% | - |
| 05.08.2025 | 35,93 | 36,07 | 35,37 | 35,72 | -0,28% | - |
| 04.08.2025 | 35,48 | 36,10 | 35,27 | 35,82 | 1,31% | - |
| 01.08.2025 | 36,27 | 36,28 | 34,69 | 35,36 | -2,85% | - |
| 31.07.2025 | 37,01 | 37,20 | 36,20 | 36,40 | -1,54% | - |
| 30.07.2025 | 36,94 | 37,49 | 36,76 | 36,97 | 0,12% | - |
| 29.07.2025 | 36,80 | 37,16 | 36,70 | 36,92 | 0,61% | - |
| 28.07.2025 | 36,64 | 37,22 | 36,41 | 36,70 | 0,60% | - |
| 25.07.2025 | 36,64 | 36,71 | 35,94 | 36,48 | 0,46% | - |
| 24.07.2025 | 36,20 | 36,60 | 35,87 | 36,31 | 0,03% | - |
| 23.07.2025 | 36,46 | 36,79 | 36,08 | 36,30 | 0,04% | - |
| 22.07.2025 | 36,76 | 37,14 | 35,18 | 36,29 | -1,29% | - |
| 21.07.2025 | 37,02 | 37,47 | 36,71 | 36,76 | -0,71% | - |
| 18.07.2025 | 36,76 | 37,12 | 36,19 | 37,02 | 0,72% | - |
| 17.07.2025 | 37,04 | 37,62 | 36,03 | 36,76 | -0,65% | - |
| 16.07.2025 | 36,74 | 37,41 | 36,10 | 37,00 | 0,35% | - |
| 15.07.2025 | 37,47 | 37,76 | 36,85 | 36,87 | -1,69% | - |
| 14.07.2025 | 37,30 | 37,54 | 36,92 | 37,50 | 0,13% | - |
| 11.07.2025 | 37,55 | 37,80 | 37,16 | 37,45 | -0,58% | - |
| 10.07.2025 | 36,98 | 37,92 | 36,92 | 37,67 | 1,61% | - |
| 09.07.2025 | 37,05 | 37,61 | 36,83 | 37,07 | 0,01% | - |
| 08.07.2025 | 36,68 | 37,19 | 36,59 | 37,07 | 0,82% | - |
| 07.07.2025 | 36,77 | 37,24 | 36,34 | 36,77 | 0,38% | - |
| 04.07.2025 | 36,75 | 36,75 | 36,58 | 36,63 | -0,81% | - |
| 03.07.2025 | 36,59 | 37,28 | 36,49 | 36,93 | 1,04% | - |
| 02.07.2025 | 36,06 | 36,68 | 35,92 | 36,55 | 1,57% | - |
| 01.07.2025 | 34,87 | 36,17 | 34,50 | 35,98 | 3,04% | - |
| 30.06.2025 | 35,33 | 35,58 | 34,88 | 34,92 | -1,54% | - |
| 27.06.2025 | 35,53 | 35,65 | 35,05 | 35,46 | 0,14% | - |
| 26.06.2025 | 34,87 | 35,45 | 34,66 | 35,42 | 1,45% | - |
| 25.06.2025 | 34,97 | 35,16 | 34,65 | 34,91 | -0,14% | - |
| 24.06.2025 | 34,85 | 35,44 | 34,79 | 34,96 | 0,78% | - |
| 23.06.2025 | 34,11 | 34,76 | 34,05 | 34,69 | 1,53% | - |
| 20.06.2025 | 33,57 | 34,41 | 33,53 | 34,17 | 2,24% | - |
| 19.06.2025 | 33,76 | 33,77 | 33,42 | 33,42 | -1,09% | - |
| 18.06.2025 | 33,15 | 34,17 | 33,05 | 33,78 | 1,82% | - |
| 17.06.2025 | 33,07 | 33,48 | 32,86 | 33,18 | 0,30% | - |
| 16.06.2025 | 32,91 | 33,25 | 32,69 | 33,08 | 0,55% | - |
| 13.06.2025 | 33,35 | 33,62 | 32,61 | 32,90 | -2,30% | 300,00 |
| 12.06.2025 | 33,83 | 33,93 | 32,93 | 33,67 | -1,18% | - |
| 11.06.2025 | 34,75 | 34,93 | 33,96 | 34,08 | -2,15% | - |
| 10.06.2025 | 34,64 | 35,09 | 34,27 | 34,82 | 0,49% | - |
| 09.06.2025 | 34,46 | 35,35 | 34,45 | 34,65 | 0,18% | - |
| 06.06.2025 | 33,53 | 34,64 | 33,53 | 34,59 | 3,31% | - |
| 05.06.2025 | 33,69 | 33,81 | 33,07 | 33,48 | -0,63% | - |
| 04.06.2025 | 34,23 | 34,31 | 33,67 | 33,70 | -1,51% | - |
| 03.06.2025 | 33,25 | 34,27 | 33,05 | 34,21 | 2,79% | - |
| 02.06.2025 | 33,43 | 33,44 | 32,53 | 33,29 | -0,96% | - |
| 30.05.2025 | 33,85 | 33,93 | 33,26 | 33,61 | -0,29% | - |
| 29.05.2025 | 34,17 | 34,17 | 33,07 | 33,71 | 0,61% | - |
| 28.05.2025 | 33,66 | 33,97 | 33,47 | 33,50 | -0,46% | - |
| 27.05.2025 | 33,05 | 33,78 | 32,82 | 33,66 | 1,66% | - |
| 26.05.2025 | 32,92 | 33,20 | 32,91 | 33,11 | 1,13% | - |
| 23.05.2025 | 33,11 | 33,19 | 32,39 | 32,74 | -1,51% | - |
| 22.05.2025 | 33,19 | 33,51 | 32,81 | 33,24 | 0,09% | - |
| 21.05.2025 | 34,35 | 34,38 | 33,19 | 33,21 | -4,16% | - |
| 20.05.2025 | 35,05 | 35,31 | 34,59 | 34,65 | -1,44% | - |
| 19.05.2025 | 35,19 | 35,46 | 34,56 | 35,16 | -1,12% | - |
| 16.05.2025 | 35,22 | 35,71 | 34,82 | 35,55 | 0,71% | - |
| 15.05.2025 | 34,99 | 35,54 | 34,87 | 35,30 | 0,14% | - |
| 14.05.2025 | 35,26 | 35,60 | 34,76 | 35,25 | 0,04% | - |
| 13.05.2025 | 35,24 | 35,64 | 34,95 | 35,24 | -0,45% | - |
| 12.05.2025 | 33,70 | 35,87 | 33,60 | 35,40 | 6,70% | - |
| 09.05.2025 | 33,16 | 33,54 | 32,78 | 33,18 | 0,00% | - |
| 08.05.2025 | 32,65 | 33,59 | 32,53 | 33,18 | 2,20% | - |
| 07.05.2025 | 32,41 | 32,86 | 31,98 | 32,46 | 0,82% | - |
| 06.05.2025 | 32,86 | 32,90 | 32,09 | 32,20 | -2,27% | - |
| 05.05.2025 | 32,55 | 33,37 | 32,30 | 32,94 | 0,35% | - |
| 02.05.2025 | 31,93 | 32,92 | 31,78 | 32,83 | 3,53% | - |
| 30.04.2025 | 31,83 | 31,90 | 30,76 | 31,71 | -0,20% | - |
| 29.04.2025 | 31,42 | 32,04 | 30,95 | 31,78 | 1,55% | - |
| 28.04.2025 | 30,89 | 31,73 | 30,89 | 31,29 | 0,73% | - |
| 25.04.2025 | 31,59 | 31,64 | 30,71 | 31,06 | -1,20% | - |
| 24.04.2025 | 30,80 | 31,64 | 30,46 | 31,44 | 1,53% | - |
| 23.04.2025 | 30,85 | 32,03 | 30,54 | 30,97 | 2,08% | - |
| 22.04.2025 | 28,86 | 30,50 | 28,85 | 30,34 | 1,09% | - |
| 17.04.2025 | 30,53 | 30,73 | 29,44 | 30,01 | -0,70% | - |
| 16.04.2025 | 30,59 | 31,16 | 29,84 | 30,22 | -2,79% | - |
| 15.04.2025 | 30,42 | 31,68 | 30,37 | 31,09 | 2,03% | - |