42,961$
-0,16%
Echtzeit-Aktienkurs Fifth Third Bancorp
Bid:
Ask:
Aktienkurse zur Fifth Third Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2025 | 43,02 | 43,68 | 42,90 | 42,96 | -0,16% | 5.844.113,00 |
| 18.07.2025 | 42,86 | 43,08 | 42,30 | 43,03 | 0,99% | 7.556.304,00 |
| 17.07.2025 | 42,91 | 43,12 | 41,97 | 42,61 | -1,02% | 13.448.844,00 |
| 16.07.2025 | 43,09 | 43,20 | 42,22 | 43,05 | 0,65% | 9.210.464,00 |
| 15.07.2025 | 43,68 | 43,92 | 42,74 | 42,77 | -2,24% | 10.024.070,00 |
| 14.07.2025 | 43,57 | 43,79 | 43,41 | 43,75 | -0,02% | 5.134.962,00 |
| 11.07.2025 | 43,69 | 44,08 | 43,44 | 43,76 | -0,66% | 4.001.804,00 |
| 10.07.2025 | 43,48 | 44,34 | 43,37 | 44,05 | 1,43% | 7.098.230,00 |
| 09.07.2025 | 43,71 | 43,79 | 43,24 | 43,43 | -0,05% | 6.102.477,00 |
| 08.07.2025 | 43,21 | 43,56 | 43,03 | 43,45 | 0,88% | 3.918.539,00 |
| 07.07.2025 | 43,27 | 43,65 | 42,81 | 43,07 | -0,76% | 3.942.880,00 |
| 03.07.2025 | 43,42 | 43,83 | 43,14 | 43,40 | 0,63% | 4.405.182,00 |
| 02.07.2025 | 42,72 | 43,22 | 42,42 | 43,13 | 1,63% | 4.859.149,00 |
| 01.07.2025 | 40,80 | 42,57 | 40,63 | 42,44 | 3,19% | 5.033.902,00 |
| 30.06.2025 | 41,34 | 41,57 | 41,07 | 41,13 | -0,92% | 5.524.115,00 |
| 27.06.2025 | 41,54 | 41,61 | 41,05 | 41,51 | 0,14% | 10.836.461,00 |
| 26.06.2025 | 40,83 | 41,50 | 40,77 | 41,45 | 1,89% | 5.758.269,00 |
| 25.06.2025 | 40,61 | 40,81 | 40,30 | 40,68 | 0,22% | 5.827.176,00 |
| 24.06.2025 | 40,33 | 41,20 | 40,33 | 40,59 | 1,10% | 7.211.988,00 |
| 23.06.2025 | 39,17 | 40,24 | 39,09 | 40,15 | 2,06% | 8.297.182,00 |
| 20.06.2025 | 39,24 | 39,41 | 38,91 | 39,34 | 1,44% | 10.183.616,00 |
| 18.06.2025 | 38,11 | 39,11 | 38,10 | 38,78 | 1,76% | 5.301.259,00 |
| 17.06.2025 | 38,22 | 38,47 | 37,88 | 38,11 | -0,55% | 4.078.480,00 |
| 16.06.2025 | 38,35 | 38,52 | 38,02 | 38,32 | 0,90% | 3.291.827,00 |
| 13.06.2025 | 38,54 | 38,64 | 37,86 | 37,98 | -2,57% | 3.076.952,00 |
| 12.06.2025 | 38,89 | 39,00 | 38,41 | 38,98 | -0,41% | 3.129.028,00 |
| 11.06.2025 | 39,96 | 39,97 | 39,01 | 39,14 | -1,61% | 4.027.216,00 |
| 10.06.2025 | 39,73 | 40,06 | 39,40 | 39,78 | 0,51% | 5.225.938,00 |
| 09.06.2025 | 39,93 | 40,00 | 39,52 | 39,58 | 0,43% | 4.117.339,00 |
| 06.06.2025 | 38,80 | 39,48 | 38,79 | 39,41 | 2,90% | 3.176.082,00 |
| 05.06.2025 | 38,50 | 38,62 | 37,98 | 38,30 | -0,39% | 5.911.152,00 |
| 04.06.2025 | 38,81 | 39,11 | 38,44 | 38,45 | -1,13% | 2.191.978,00 |
| 03.06.2025 | 38,00 | 38,97 | 37,81 | 38,89 | 2,13% | 4.051.953,00 |
| 02.06.2025 | 38,00 | 38,17 | 37,29 | 38,08 | -0,29% | 4.198.817,00 |
| 30.05.2025 | 38,14 | 38,33 | 37,79 | 38,19 | -0,34% | 5.721.313,00 |
| 29.05.2025 | 38,09 | 38,33 | 37,77 | 38,32 | 1,32% | 3.127.218,00 |
| 28.05.2025 | 38,09 | 38,29 | 37,79 | 37,82 | -0,84% | 3.875.561,00 |
| 27.05.2025 | 37,75 | 38,14 | 37,37 | 38,14 | 2,53% | 3.783.628,00 |
| 23.05.2025 | 36,84 | 37,38 | 36,64 | 37,20 | -0,83% | 2.975.061,00 |
| 22.05.2025 | 37,53 | 37,80 | 37,30 | 37,51 | -0,21% | 4.229.902,00 |
| 21.05.2025 | 38,93 | 39,00 | 37,56 | 37,59 | -3,79% | 3.976.892,00 |
| 20.05.2025 | 39,38 | 39,53 | 39,00 | 39,07 | -1,11% | 2.544.305,00 |
| 19.05.2025 | 39,25 | 39,59 | 39,13 | 39,51 | -0,33% | 3.203.247,00 |
| 16.05.2025 | 39,50 | 39,79 | 39,21 | 39,64 | 0,38% | 3.128.508,00 |
| 15.05.2025 | 39,37 | 39,59 | 39,28 | 39,49 | 0,30% | 3.706.034,00 |
| 14.05.2025 | 39,34 | 39,62 | 39,26 | 39,37 | -0,15% | 4.169.379,00 |
| 13.05.2025 | 39,36 | 39,65 | 39,13 | 39,43 | 0,48% | 3.456.634,00 |
| 12.05.2025 | 38,87 | 39,48 | 38,83 | 39,24 | 5,06% | 4.780.929,00 |
| 09.05.2025 | 37,40 | 37,57 | 37,24 | 37,35 | 0,24% | 4.425.067,00 |
| 08.05.2025 | 37,06 | 37,51 | 36,92 | 37,26 | 1,50% | 3.829.514,00 |
| 07.05.2025 | 36,76 | 37,06 | 36,55 | 36,71 | 0,22% | 2.532.374,00 |
| 06.05.2025 | 37,03 | 37,12 | 36,60 | 36,63 | -1,74% | 2.672.573,00 |
| 05.05.2025 | 36,89 | 37,68 | 36,71 | 37,28 | 0,49% | 3.295.677,00 |
| 02.05.2025 | 36,61 | 37,23 | 36,48 | 37,10 | 2,80% | 2.677.136,00 |
| 01.05.2025 | 35,85 | 36,43 | 35,55 | 36,09 | 0,42% | 2.876.031,00 |
| 30.04.2025 | 35,74 | 36,07 | 35,18 | 35,94 | -0,61% | 3.669.257,00 |
| 29.04.2025 | 35,64 | 36,29 | 35,51 | 36,16 | 1,16% | 3.618.550,00 |
| 28.04.2025 | 35,41 | 35,80 | 35,39 | 35,75 | 1,32% | 2.642.164,00 |
| 25.04.2025 | 35,51 | 35,74 | 35,11 | 35,28 | -1,41% | 3.221.578,00 |
| 24.04.2025 | 34,95 | 35,85 | 34,80 | 35,79 | 1,98% | 3.563.899,00 |
| 23.04.2025 | 35,61 | 36,27 | 34,79 | 35,09 | 1,27% | 7.490.035,00 |
| 22.04.2025 | 33,62 | 34,71 | 33,52 | 34,65 | 3,99% | 5.472.211,00 |
| 21.04.2025 | 33,84 | 34,05 | 32,79 | 33,32 | -2,43% | 7.173.203,00 |
| 17.04.2025 | 33,33 | 34,74 | 33,27 | 34,15 | -0,73% | 11.341.335,00 |
| 16.04.2025 | 34,93 | 35,27 | 34,05 | 34,40 | -1,91% | 5.988.948,00 |
| 15.04.2025 | 34,60 | 35,57 | 34,60 | 35,07 | 1,36% | 5.289.702,00 |
| 14.04.2025 | 34,24 | 34,97 | 34,17 | 34,60 | 2,25% | 6.802.824,00 |
| 11.04.2025 | 33,59 | 34,18 | 32,88 | 33,84 | 0,03% | 5.836.673,00 |
| 10.04.2025 | 35,40 | 35,40 | 32,80 | 33,83 | -5,56% | 9.317.873,00 |
| 09.04.2025 | 33,02 | 36,55 | 32,27 | 35,82 | 7,18% | 8.826.407,00 |
| 08.04.2025 | 34,90 | 35,59 | 32,90 | 33,42 | -1,91% | 6.591.095,00 |
| 07.04.2025 | 33,01 | 35,50 | 32,25 | 34,07 | 0,95% | 8.600.394,00 |
| 04.04.2025 | 34,09 | 34,61 | 32,75 | 33,75 | -4,85% | 9.710.332,00 |
| 03.04.2025 | 37,66 | 37,81 | 35,35 | 35,47 | -10,47% | 7.037.982,00 |
| 02.04.2025 | 38,52 | 39,73 | 38,49 | 39,62 | 1,77% | 3.244.044,00 |
| 01.04.2025 | 38,87 | 39,30 | 38,35 | 38,93 | -0,69% | 3.171.643,00 |
| 31.03.2025 | 38,16 | 39,33 | 37,98 | 39,20 | 1,00% | 4.496.023,00 |
| 28.03.2025 | 39,74 | 40,05 | 38,61 | 38,81 | -2,41% | 2.737.586,00 |
| 27.03.2025 | 40,16 | 40,49 | 39,64 | 39,77 | -1,00% | 3.003.880,00 |
| 26.03.2025 | 40,31 | 40,84 | 40,02 | 40,17 | 0,00% | 2.937.572,00 |
| 25.03.2025 | 40,33 | 40,49 | 40,05 | 40,17 | -0,20% | 2.521.556,00 |
| 24.03.2025 | 39,99 | 40,39 | 39,67 | 40,25 | 1,95% | 3.125.311,00 |
| 21.03.2025 | 39,15 | 39,58 | 38,84 | 39,48 | 0,13% | 21.005.319,00 |
| 20.03.2025 | 39,20 | 39,95 | 39,08 | 39,43 | -0,08% | 3.574.589,00 |
| 19.03.2025 | 38,92 | 39,83 | 38,80 | 39,46 | 1,47% | 3.612.645,00 |
| 18.03.2025 | 38,99 | 39,17 | 38,59 | 38,89 | -0,26% | 3.383.106,00 |
| 17.03.2025 | 38,29 | 39,11 | 38,16 | 38,99 | 1,14% | 5.853.486,00 |
| 14.03.2025 | 37,95 | 38,58 | 37,73 | 38,55 | 2,85% | 4.398.044,00 |
| 13.03.2025 | 38,62 | 38,82 | 37,45 | 37,48 | -2,73% | 5.279.178,00 |
| 12.03.2025 | 38,71 | 38,94 | 37,93 | 38,53 | 0,78% | 4.786.020,00 |
| 11.03.2025 | 39,44 | 39,55 | 38,19 | 38,23 | -2,67% | 5.530.916,00 |
| 10.03.2025 | 39,42 | 40,00 | 38,86 | 39,28 | -1,95% | 6.958.531,00 |
| 07.03.2025 | 39,74 | 40,26 | 38,90 | 40,06 | 0,50% | 5.773.180,00 |
| 06.03.2025 | 40,12 | 40,20 | 39,40 | 39,86 | -1,46% | 4.907.270,00 |
| 05.03.2025 | 41,50 | 41,66 | 39,72 | 40,45 | -2,83% | 8.400.446,00 |
| 04.03.2025 | 42,66 | 42,84 | 40,83 | 41,63 | -3,30% | 7.122.839,00 |
| 03.03.2025 | 43,70 | 44,31 | 42,64 | 43,05 | -0,97% | 4.698.525,00 |
| 28.02.2025 | 43,25 | 43,52 | 42,81 | 43,47 | 1,14% | 5.233.700,00 |
| 27.02.2025 | 42,94 | 43,58 | 42,84 | 42,98 | 0,35% | 2.684.119,00 |
| 26.02.2025 | 43,05 | 43,52 | 42,68 | 42,83 | -0,42% | 3.870.221,00 |