41,095€
-1,17%
Echtzeit-Aktienkurs Fifth Third Bancorp
Bid:
Ask:
Aktienkurse zur Fifth Third Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.02.2025 | 42,25 | 42,66 | 41,90 | 42,25 | -0,21% | - |
| 03.02.2025 | 42,63 | 42,78 | 41,60 | 42,34 | -0,92% | - |
| 31.01.2025 | 42,90 | 43,29 | 42,45 | 42,73 | -0,06% | - |
| 30.01.2025 | 42,48 | 43,21 | 42,23 | 42,75 | 0,77% | - |
| 29.01.2025 | 42,89 | 43,68 | 42,04 | 42,43 | -1,18% | - |
| 28.01.2025 | 42,90 | 43,51 | 42,50 | 42,93 | 0,14% | - |
| 27.01.2025 | 41,91 | 42,91 | 41,59 | 42,87 | 1,83% | - |
| 24.01.2025 | 41,92 | 42,28 | 41,28 | 42,10 | 0,01% | - |
| 23.01.2025 | 42,26 | 42,80 | 41,90 | 42,10 | -0,17% | - |
| 22.01.2025 | 43,10 | 43,17 | 41,27 | 42,17 | -2,02% | - |
| 21.01.2025 | 42,86 | 43,82 | 42,18 | 43,04 | 0,73% | - |
| 20.01.2025 | 43,02 | 43,07 | 42,67 | 42,73 | -1,03% | - |
| 17.01.2025 | 42,13 | 43,35 | 41,75 | 43,17 | 2,76% | - |
| 16.01.2025 | 42,81 | 43,08 | 41,57 | 42,01 | -1,69% | - |
| 15.01.2025 | 41,76 | 43,43 | 41,62 | 42,73 | 2,62% | - |
| 14.01.2025 | 40,77 | 41,72 | 40,72 | 41,64 | 1,96% | - |
| 13.01.2025 | 40,19 | 40,90 | 39,83 | 40,84 | 1,79% | - |
| 10.01.2025 | 41,17 | 41,21 | 39,86 | 40,12 | -2,39% | - |
| 09.01.2025 | 41,10 | 41,19 | 41,02 | 41,11 | -0,01% | - |
| 08.01.2025 | 41,48 | 41,70 | 40,58 | 41,11 | -0,79% | - |
| 07.01.2025 | 41,37 | 42,03 | 40,82 | 41,44 | 0,21% | - |
| 06.01.2025 | 41,10 | 41,90 | 40,72 | 41,35 | 0,57% | - |
| 03.01.2025 | 41,12 | 41,36 | 40,23 | 41,12 | 0,05% | - |
| 02.01.2025 | 40,59 | 41,73 | 40,51 | 41,10 | 0,91% | - |
| 30.12.2024 | 41,02 | 41,12 | 40,68 | 40,73 | -1,04% | - |
| 27.12.2024 | 41,52 | 41,86 | 40,91 | 41,15 | -0,11% | - |
| 23.12.2024 | 41,26 | 41,53 | 40,70 | 41,20 | 0,12% | - |
| 20.12.2024 | 40,72 | 41,35 | 40,25 | 41,15 | 1,74% | - |
| 19.12.2024 | 41,08 | 42,12 | 40,43 | 40,45 | -1,53% | - |
| 18.12.2024 | 42,94 | 43,30 | 40,79 | 41,08 | -4,34% | - |
| 17.12.2024 | 43,33 | 43,65 | 42,59 | 42,94 | -1,10% | - |
| 16.12.2024 | 43,36 | 43,68 | 43,08 | 43,42 | 0,09% | - |
| 13.12.2024 | 43,60 | 43,70 | 42,82 | 43,38 | -0,44% | - |
| 12.12.2024 | 43,50 | 43,91 | 43,32 | 43,57 | -0,21% | - |
| 11.12.2024 | 44,17 | 44,51 | 43,27 | 43,66 | -0,97% | - |
| 10.12.2024 | 44,06 | 44,72 | 43,82 | 44,09 | -0,02% | - |
| 09.12.2024 | 44,74 | 45,02 | 43,81 | 44,10 | -1,30% | - |
| 06.12.2024 | 44,73 | 45,17 | 44,38 | 44,68 | -0,07% | 16,00 |
| 05.12.2024 | 44,57 | 45,28 | 44,31 | 44,71 | 0,36% | - |
| 04.12.2024 | 44,76 | 45,14 | 44,20 | 44,55 | -0,52% | - |
| 03.12.2024 | 45,31 | 45,35 | 44,61 | 44,78 | -1,17% | - |
| 02.12.2024 | 45,62 | 46,15 | 45,28 | 45,31 | -0,26% | 240,00 |
| 29.11.2024 | 45,80 | 45,99 | 45,12 | 45,43 | -0,71% | - |
| 28.11.2024 | 45,71 | 45,78 | 45,66 | 45,75 | 0,37% | - |
| 27.11.2024 | 46,06 | 46,33 | 45,47 | 45,58 | -0,98% | - |
| 26.11.2024 | 46,28 | 46,60 | 45,78 | 46,03 | -0,28% | - |
| 25.11.2024 | 46,07 | 46,78 | 45,89 | 46,16 | 0,40% | - |
| 22.11.2024 | 45,03 | 46,42 | 44,95 | 45,98 | 2,22% | - |
| 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% | - |