38,003€
0,56%
Echtzeit-Aktienkurs Fifth Third Bancorp
Bid:
Ask:
Aktienkurse zur Fifth Third Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 37,92 | 38,35 | 37,54 | 37,98 | -0,06% | - |
| 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% | - |
| 04.07.2024 | 34,06 | 34,15 | 34,00 | 34,00 | 0,46% | - |
| 03.07.2024 | 34,40 | 34,68 | 33,57 | 33,85 | -1,60% | - |
| 02.07.2024 | 33,79 | 34,52 | 33,39 | 34,40 | 1,87% | - |
| 01.07.2024 | 33,99 | 34,45 | 33,65 | 33,77 | -0,90% | - |
| 28.06.2024 | 33,24 | 34,30 | 33,14 | 34,08 | 1,84% | - |
| 27.06.2024 | 33,34 | 33,80 | 32,73 | 33,46 | -0,49% | - |
| 26.06.2024 | 33,58 | 33,95 | 33,18 | 33,63 | 0,32% | - |
| 25.06.2024 | 34,17 | 34,58 | 33,45 | 33,52 | -1,82% | - |
| 24.06.2024 | 33,68 | 34,64 | 33,39 | 34,14 | 1,22% | - |
| 21.06.2024 | 33,53 | 33,98 | 32,98 | 33,73 | 0,55% | - |
| 20.06.2024 | 33,50 | 33,95 | 33,15 | 33,55 | 0,37% | - |
| 19.06.2024 | 33,49 | 33,51 | 33,41 | 33,42 | -0,18% | - |
| 18.06.2024 | 33,24 | 33,73 | 32,88 | 33,48 | 2,72% | - |
| 17.06.2024 | 32,88 | 33,32 | 32,46 | 32,60 | -0,94% | - |
| 14.06.2024 | 33,18 | 33,49 | 32,62 | 32,90 | -0,75% | - |
| 13.06.2024 | 33,33 | 33,49 | 32,45 | 33,15 | -0,62% | - |
| 12.06.2024 | 32,87 | 34,10 | 32,77 | 33,36 | 1,57% | - |
| 11.06.2024 | 33,05 | 33,21 | 32,22 | 32,84 | -0,72% | - |
| 10.06.2024 | 33,60 | 33,60 | 32,55 | 33,08 | -1,07% | - |
| 07.06.2024 | 33,20 | 33,70 | 32,80 | 33,44 | 0,81% | - |
| 06.06.2024 | 33,41 | 33,75 | 32,93 | 33,17 | -0,82% | - |
| 05.06.2024 | 33,34 | 33,71 | 32,95 | 33,44 | 0,61% | 113,00 |
| 04.06.2024 | 33,78 | 34,25 | 33,13 | 33,24 | -1,65% | - |
| 03.06.2024 | 34,58 | 35,01 | 33,35 | 33,80 | -2,08% | - |
| 31.05.2024 | 34,05 | 34,82 | 33,77 | 34,51 | 1,64% | - |
| 30.05.2024 | 33,31 | 34,13 | 33,21 | 33,96 | 1,19% | - |
| 29.05.2024 | 33,67 | 33,86 | 32,68 | 33,56 | -0,65% | - |
| 28.05.2024 | 34,29 | 34,57 | 33,71 | 33,78 | -1,71% | - |
| 27.05.2024 | 34,33 | 34,36 | 34,25 | 34,36 | 0,14% | - |
| 24.05.2024 | 34,10 | 34,33 | 33,87 | 34,32 | 0,73% | - |
| 23.05.2024 | 34,75 | 34,84 | 33,86 | 34,07 | -1,87% | 5.000,00 |
| 22.05.2024 | 35,04 | 35,29 | 34,63 | 34,71 | -0,90% | - |
| 21.05.2024 | 34,72 | 35,15 | 34,67 | 35,03 | 0,81% | - |
| 20.05.2024 | 35,46 | 35,69 | 34,75 | 34,75 | -2,04% | - |
| 17.05.2024 | 35,54 | 35,69 | 35,35 | 35,47 | -0,15% | - |
| 16.05.2024 | 35,83 | 35,91 | 35,45 | 35,53 | -0,76% | - |
| 15.05.2024 | 35,56 | 36,10 | 35,51 | 35,80 | 0,66% | - |
| 14.05.2024 | 35,42 | 35,87 | 35,29 | 35,57 | 0,40% | - |
| 13.05.2024 | 36,03 | 36,20 | 35,37 | 35,42 | -1,67% | - |
| 10.05.2024 | 36,00 | 36,24 | 35,84 | 36,02 | 0,56% | - |
| 09.05.2024 | 35,78 | 35,93 | 35,51 | 35,82 | -0,03% | - |
| 08.05.2024 | 35,41 | 35,84 | 35,01 | 35,84 | 1,38% | - |
| 07.05.2024 | 35,34 | 35,54 | 35,08 | 35,35 | 0,14% | - |
| 06.05.2024 | 34,94 | 35,37 | 34,91 | 35,30 | 1,13% | - |
| 03.05.2024 | 34,57 | 35,23 | 34,54 | 34,91 | 1,48% | - |
| 02.05.2024 | 34,62 | 35,11 | 34,23 | 34,40 | 0,67% | 430,00 |
| 30.04.2024 | 34,56 | 34,58 | 34,05 | 34,17 | -0,99% | - |
| 29.04.2024 | 34,50 | 34,68 | 34,37 | 34,51 | 0,00% | - |