35,125€
-0,55%
Echtzeit-Aktienkurs Fifth Third Bancorp
Bid:
Ask:
Aktienkurse zur Fifth Third Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.04.2025 | 29,87 | 30,98 | 29,76 | 30,47 | 2,13% | - |
| 11.04.2025 | 30,26 | 30,40 | 28,83 | 29,83 | -1,19% | - |
| 10.04.2025 | 32,67 | 32,80 | 29,18 | 30,19 | -7,72% | - |
| 09.04.2025 | 29,61 | 33,37 | 29,09 | 32,72 | 7,19% | - |
| 08.04.2025 | 31,77 | 32,77 | 29,80 | 30,52 | -2,17% | - |
| 07.04.2025 | 29,67 | 32,50 | 29,22 | 31,20 | 1,17% | 16,00 |
| 04.04.2025 | 31,92 | 32,16 | 29,86 | 30,84 | -4,06% | - |
| 03.04.2025 | 34,69 | 35,24 | 32,01 | 32,14 | -11,96% | - |
| 02.04.2025 | 36,02 | 36,78 | 35,60 | 36,51 | 1,18% | - |
| 01.04.2025 | 36,15 | 36,38 | 35,28 | 36,09 | -0,44% | - |
| 31.03.2025 | 35,46 | 36,47 | 34,98 | 36,25 | 0,57% | - |
| 28.03.2025 | 36,84 | 37,29 | 35,40 | 36,04 | -4,40% | - |
| 27.03.2025 | 37,36 | 37,71 | 36,51 | 37,70 | 0,13% | - |
| 26.03.2025 | 37,21 | 38,13 | 37,07 | 37,65 | 0,25% | - |
| 25.03.2025 | 37,22 | 37,57 | 36,75 | 37,56 | 2,53% | - |
| 24.03.2025 | 36,68 | 37,61 | 36,45 | 36,63 | 1,50% | - |
| 21.03.2025 | 36,40 | 36,78 | 35,68 | 36,09 | -1,99% | - |
| 20.03.2025 | 36,30 | 36,89 | 35,94 | 36,82 | 2,36% | - |
| 19.03.2025 | 35,64 | 36,67 | 35,02 | 35,97 | 1,13% | - |
| 18.03.2025 | 35,62 | 36,13 | 35,07 | 35,57 | 2,47% | - |
| 17.03.2025 | 35,30 | 36,02 | 34,71 | 34,71 | -2,00% | - |
| 14.03.2025 | 34,72 | 35,61 | 34,51 | 35,42 | 1,64% | - |
| 13.03.2025 | 35,39 | 36,05 | 34,43 | 34,85 | -0,60% | - |
| 12.03.2025 | 35,09 | 35,93 | 34,61 | 35,06 | 2,31% | - |
| 11.03.2025 | 36,16 | 36,35 | 34,27 | 34,27 | -6,12% | - |
| 10.03.2025 | 36,84 | 37,12 | 35,68 | 36,51 | -1,15% | - |
| 07.03.2025 | 36,84 | 37,34 | 35,64 | 36,93 | -0,03% | - |
| 06.03.2025 | 37,45 | 37,46 | 36,31 | 36,94 | -1,47% | - |
| 05.03.2025 | 39,36 | 39,36 | 36,72 | 37,49 | -4,44% | - |
| 04.03.2025 | 41,13 | 41,13 | 38,74 | 39,23 | -4,39% | - |
| 03.03.2025 | 41,80 | 42,52 | 40,64 | 41,03 | -2,10% | - |
| 28.02.2025 | 41,35 | 42,17 | 41,04 | 41,92 | 1,46% | - |
| 27.02.2025 | 40,96 | 41,81 | 40,87 | 41,31 | 1,13% | - |
| 26.02.2025 | 41,07 | 41,63 | 40,70 | 40,85 | -0,11% | - |
| 25.02.2025 | 41,05 | 41,64 | 40,62 | 40,89 | -0,39% | - |
| 24.02.2025 | 41,02 | 41,60 | 40,78 | 41,06 | 0,11% | - |
| 21.02.2025 | 41,57 | 42,14 | 40,74 | 41,01 | -1,25% | - |
| 20.02.2025 | 42,46 | 42,48 | 41,14 | 41,53 | -2,37% | - |
| 19.02.2025 | 42,55 | 42,95 | 41,90 | 42,54 | -0,04% | - |
| 18.02.2025 | 42,23 | 42,78 | 41,66 | 42,55 | 0,96% | - |
| 17.02.2025 | 42,05 | 42,18 | 42,00 | 42,15 | 0,37% | - |
| 14.02.2025 | 41,71 | 42,49 | 41,43 | 41,99 | 0,82% | - |
| 13.02.2025 | 41,71 | 42,38 | 41,17 | 41,65 | -0,32% | - |
| 12.02.2025 | 42,47 | 42,55 | 41,39 | 41,79 | -1,55% | - |
| 11.02.2025 | 41,94 | 42,74 | 41,37 | 42,44 | 0,92% | - |
| 10.02.2025 | 42,74 | 43,00 | 41,79 | 42,06 | -1,39% | - |
| 07.02.2025 | 42,55 | 43,12 | 41,94 | 42,65 | 0,00% | - |
| 06.02.2025 | 42,40 | 42,77 | 42,09 | 42,65 | 0,88% | - |
| 05.02.2025 | 42,09 | 42,60 | 41,85 | 42,28 | 0,07% | - |