45,000€
2,20%
Echtzeit-Aktienkurs Fifth Third Bancorp
Bid:
Ask:
Aktienkurse zur Fifth Third Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 43,91 | 45,35 | 43,69 | 44,98 | 2,37% | - |
| 20.11.2024 | 43,97 | 44,60 | 43,83 | 43,94 | 0,25% | - |
| 19.11.2024 | 44,22 | 44,38 | 43,35 | 43,83 | -0,86% | - |
| 18.11.2024 | 44,61 | 44,72 | 44,06 | 44,21 | -0,97% | - |
| 15.11.2024 | 44,59 | 45,31 | 44,26 | 44,64 | -0,63% | - |
| 14.11.2024 | 44,69 | 45,10 | 44,42 | 44,93 | 0,51% | - |
| 13.11.2024 | 44,28 | 45,52 | 44,18 | 44,70 | 0,69% | - |
| 12.11.2024 | 44,34 | 44,63 | 44,06 | 44,40 | 0,23% | - |
| 11.11.2024 | 43,22 | 44,69 | 43,21 | 44,29 | 2,64% | - |
| 08.11.2024 | 42,62 | 43,48 | 42,42 | 43,16 | 1,50% | - |
| 07.11.2024 | 43,70 | 43,70 | 42,29 | 42,52 | -2,59% | - |
| 06.11.2024 | 41,01 | 43,68 | 41,00 | 43,65 | 10,48% | - |
| 05.11.2024 | 39,42 | 39,87 | 39,21 | 39,51 | 0,30% | - |
| 04.11.2024 | 39,60 | 39,85 | 39,08 | 39,39 | -0,85% | - |
| 01.11.2024 | 40,17 | 40,56 | 39,42 | 39,72 | 0,18% | - |
| 31.10.2024 | 40,47 | 41,03 | 39,51 | 39,65 | -2,55% | - |
| 30.10.2024 | 40,61 | 41,34 | 40,40 | 40,69 | -0,28% | - |
| 29.10.2024 | 40,73 | 41,16 | 40,22 | 40,81 | -1,09% | - |
| 28.10.2024 | 40,10 | 41,26 | 39,84 | 41,26 | 3,09% | - |
| 25.10.2024 | 40,70 | 41,11 | 40,00 | 40,02 | -1,64% | - |
| 24.10.2024 | 40,60 | 40,89 | 40,39 | 40,69 | 0,07% | - |
| 23.10.2024 | 40,30 | 40,94 | 40,27 | 40,66 | 0,56% | - |
| 22.10.2024 | 40,01 | 40,61 | 39,80 | 40,43 | 0,84% | - |
| 21.10.2024 | 41,12 | 41,33 | 40,07 | 40,10 | -2,48% | - |
| 18.10.2024 | 41,99 | 43,15 | 39,96 | 41,12 | -1,89% | - |
| 17.10.2024 | 41,43 | 42,10 | 41,24 | 41,91 | 1,15% | - |
| 16.10.2024 | 40,96 | 42,00 | 40,89 | 41,43 | 1,03% | - |
| 15.10.2024 | 40,73 | 41,82 | 40,25 | 41,01 | 0,87% | - |
| 14.10.2024 | 40,11 | 40,75 | 39,61 | 40,66 | 1,41% | 61,00 |
| 11.10.2024 | 39,01 | 40,42 | 38,76 | 40,09 | 2,73% | - |
| 10.10.2024 | 38,94 | 39,38 | 38,54 | 39,03 | 0,09% | - |
| 09.10.2024 | 38,22 | 39,34 | 38,01 | 38,99 | 1,98% | - |
| 08.10.2024 | 38,38 | 38,89 | 38,08 | 38,24 | -0,52% | - |
| 07.10.2024 | 38,36 | 38,92 | 37,92 | 38,43 | 0,18% | - |
| 04.10.2024 | 37,91 | 39,21 | 37,82 | 38,36 | 1,37% | - |
| 03.10.2024 | 38,01 | 38,15 | 37,29 | 37,84 | -0,39% | - |
| 02.10.2024 | 37,74 | 38,73 | 37,50 | 37,99 | 0,42% | - |
| 01.10.2024 | 38,43 | 38,62 | 37,20 | 37,83 | -1,71% | 24,00 |
| 30.09.2024 | 38,18 | 38,52 | 37,73 | 38,49 | 0,03% | - |
| 27.09.2024 | 38,47 | 39,04 | 38,02 | 38,48 | 0,20% | - |
| 26.09.2024 | 37,89 | 38,79 | 37,72 | 38,40 | 1,45% | - |
| 25.09.2024 | 38,14 | 38,42 | 37,58 | 37,85 | -1,19% | - |
| 24.09.2024 | 38,53 | 39,00 | 38,10 | 38,31 | -0,63% | - |
| 23.09.2024 | 38,79 | 39,49 | 38,39 | 38,55 | -0,45% | - |
| 20.09.2024 | 39,06 | 39,18 | 38,48 | 38,73 | -0,98% | - |
| 19.09.2024 | 38,64 | 39,52 | 38,29 | 39,11 | 1,86% | - |
| 18.09.2024 | 38,27 | 38,98 | 37,77 | 38,39 | 0,37% | - |
| 17.09.2024 | 38,08 | 38,68 | 37,88 | 38,25 | 0,51% | - |
| 16.09.2024 | 37,92 | 38,35 | 37,54 | 38,06 | 0,15% | - |
| 13.09.2024 | 37,14 | 38,27 | 37,12 | 38,00 | 2,20% | - |
| 12.09.2024 | 37,41 | 37,75 | 36,69 | 37,18 | -0,40% | - |
| 11.09.2024 | 36,92 | 37,37 | 35,93 | 37,33 | 0,46% | - |
| 10.09.2024 | 37,61 | 37,93 | 36,01 | 37,16 | -1,45% | - |
| 09.09.2024 | 36,83 | 37,87 | 36,76 | 37,70 | 2,68% | - |
| 06.09.2024 | 37,53 | 38,24 | 36,49 | 36,72 | -2,21% | - |
| 05.09.2024 | 37,97 | 38,46 | 37,26 | 37,55 | -1,16% | - |
| 04.09.2024 | 38,31 | 38,66 | 37,75 | 37,99 | -1,24% | - |
| 03.09.2024 | 38,55 | 38,92 | 38,05 | 38,47 | -0,29% | - |
| 02.09.2024 | 38,63 | 38,63 | 38,41 | 38,58 | -0,08% | 12,00 |
| 30.08.2024 | 38,14 | 38,77 | 38,02 | 38,61 | 1,79% | - |
| 29.08.2024 | 38,00 | 38,49 | 37,47 | 37,93 | -0,10% | - |
| 28.08.2024 | 37,44 | 38,34 | 37,23 | 37,97 | 1,80% | - |
| 27.08.2024 | 37,55 | 37,96 | 37,01 | 37,30 | -0,77% | - |
| 26.08.2024 | 37,66 | 38,22 | 37,30 | 37,59 | -0,12% | - |
| 23.08.2024 | 36,92 | 38,10 | 36,90 | 37,63 | 1,95% | - |
| 22.08.2024 | 36,50 | 37,16 | 36,34 | 36,92 | 1,16% | - |
| 21.08.2024 | 36,58 | 36,97 | 36,01 | 36,49 | -0,10% | - |
| 20.08.2024 | 37,08 | 37,23 | 36,41 | 36,53 | -1,42% | - |
| 19.08.2024 | 36,82 | 37,40 | 36,64 | 37,05 | 0,40% | - |
| 16.08.2024 | 36,49 | 37,04 | 36,10 | 36,91 | 1,29% | - |
| 15.08.2024 | 36,15 | 37,44 | 36,13 | 36,44 | 1,04% | - |
| 14.08.2024 | 35,89 | 36,25 | 35,46 | 36,06 | 0,59% | - |
| 13.08.2024 | 35,64 | 35,96 | 35,19 | 35,85 | 0,67% | - |
| 12.08.2024 | 36,32 | 37,28 | 35,26 | 35,61 | -1,98% | - |
| 09.08.2024 | 36,33 | 36,70 | 35,88 | 36,33 | -0,02% | - |
| 08.08.2024 | 35,64 | 36,76 | 35,52 | 36,34 | 1,71% | - |
| 07.08.2024 | 36,31 | 37,32 | 35,46 | 35,73 | -0,83% | - |
| 06.08.2024 | 36,25 | 36,73 | 35,62 | 36,02 | 0,67% | - |
| 05.08.2024 | 35,83 | 35,98 | 34,17 | 35,79 | -1,26% | - |
| 02.08.2024 | 37,49 | 37,56 | 35,36 | 36,24 | -3,96% | - |
| 01.08.2024 | 39,19 | 39,49 | 37,48 | 37,74 | -3,55% | - |
| 31.07.2024 | 39,11 | 39,63 | 38,63 | 39,13 | 0,08% | - |
| 30.07.2024 | 38,82 | 39,58 | 38,73 | 39,10 | 0,77% | - |
| 29.07.2024 | 39,07 | 39,57 | 38,51 | 38,80 | -0,36% | - |
| 26.07.2024 | 38,66 | 39,23 | 38,28 | 38,94 | 0,98% | - |
| 25.07.2024 | 37,85 | 39,09 | 37,51 | 38,56 | 2,02% | - |
| 24.07.2024 | 37,95 | 38,67 | 37,57 | 37,79 | 0,11% | - |
| 23.07.2024 | 37,45 | 38,43 | 37,22 | 37,75 | 0,57% | - |
| 22.07.2024 | 37,67 | 38,00 | 36,74 | 37,54 | -0,43% | - |
| 19.07.2024 | 36,98 | 38,05 | 35,85 | 37,70 | 2,10% | - |
| 18.07.2024 | 37,55 | 38,09 | 36,55 | 36,92 | -1,52% | - |
| 17.07.2024 | 36,87 | 37,71 | 36,22 | 37,49 | 1,63% | - |
| 16.07.2024 | 35,99 | 37,20 | 35,77 | 36,89 | 2,66% | - |
| 15.07.2024 | 35,40 | 36,34 | 35,28 | 35,94 | 1,86% | - |
| 12.07.2024 | 35,27 | 35,70 | 34,58 | 35,28 | 0,20% | - |
| 11.07.2024 | 34,01 | 35,53 | 33,79 | 35,21 | 3,44% | - |
| 10.07.2024 | 33,27 | 34,23 | 33,15 | 34,04 | 1,66% | - |
| 09.07.2024 | 33,50 | 33,96 | 32,33 | 33,48 | 0,01% | - |
| 08.07.2024 | 33,20 | 33,91 | 33,08 | 33,48 | 0,77% | - |
| 05.07.2024 | 33,99 | 34,18 | 33,04 | 33,22 | -2,30% | - |