39,411$
2,90%
Echtzeit-Aktienkurs Fifth Third Bancorp
Bid:
Ask:
Aktienkurse zur Fifth Third Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.02.2025 | 43,21 | 43,57 | 42,72 | 43,01 | 0,05% | 4.728.004,00 |
| 24.02.2025 | 43,13 | 43,43 | 42,67 | 42,99 | 0,26% | 3.860.365,00 |
| 21.02.2025 | 43,87 | 43,93 | 42,76 | 42,88 | -1,67% | 4.726.733,00 |
| 20.02.2025 | 44,34 | 44,38 | 43,24 | 43,61 | -1,67% | 3.464.794,00 |
| 19.02.2025 | 44,15 | 44,45 | 43,91 | 44,35 | -0,25% | 2.953.274,00 |
| 18.02.2025 | 44,11 | 44,52 | 43,81 | 44,46 | 0,91% | 4.692.352,00 |
| 14.02.2025 | 43,88 | 44,51 | 43,75 | 44,06 | 1,10% | 4.676.824,00 |
| 13.02.2025 | 43,40 | 43,74 | 43,21 | 43,58 | 0,35% | 3.913.448,00 |
| 12.02.2025 | 43,55 | 43,63 | 43,10 | 43,43 | -1,30% | 4.406.429,00 |
| 11.02.2025 | 43,33 | 44,03 | 43,04 | 44,00 | 1,55% | 3.676.147,00 |
| 10.02.2025 | 44,29 | 44,29 | 43,28 | 43,33 | -1,61% | 4.062.401,00 |
| 07.02.2025 | 44,31 | 44,32 | 43,71 | 44,04 | -0,59% | 3.146.356,00 |
| 06.02.2025 | 44,31 | 44,34 | 43,89 | 44,30 | 0,73% | 3.558.134,00 |
| 05.02.2025 | 44,16 | 44,23 | 43,60 | 43,98 | 0,25% | 3.440.681,00 |
| 04.02.2025 | 43,40 | 44,16 | 43,40 | 43,87 | 0,69% | 2.818.471,00 |
| 03.02.2025 | 43,48 | 43,85 | 42,92 | 43,57 | -1,67% | 4.130.152,00 |
| 31.01.2025 | 44,52 | 44,69 | 44,17 | 44,31 | -0,40% | 3.428.167,00 |
| 30.01.2025 | 44,51 | 44,78 | 44,04 | 44,49 | 0,72% | 2.751.146,00 |
| 29.01.2025 | 44,80 | 45,42 | 43,98 | 44,17 | -1,36% | 4.133.971,00 |
| 28.01.2025 | 44,91 | 45,09 | 44,52 | 44,78 | -0,40% | 4.434.089,00 |
| 27.01.2025 | 44,53 | 44,98 | 44,25 | 44,96 | 1,77% | 4.463.456,00 |
| 24.01.2025 | 43,40 | 44,46 | 43,40 | 44,18 | 0,75% | 4.136.244,00 |
| 23.01.2025 | 44,35 | 44,45 | 43,69 | 43,85 | -0,18% | 5.846.880,00 |
| 22.01.2025 | 44,29 | 44,38 | 43,07 | 43,93 | -2,07% | 5.967.819,00 |
| 21.01.2025 | 44,95 | 45,31 | 43,93 | 44,86 | 1,17% | 7.592.709,00 |
| 17.01.2025 | 43,57 | 44,40 | 43,19 | 44,34 | 2,47% | 9.305.380,00 |
| 16.01.2025 | 43,61 | 43,85 | 42,93 | 43,27 | -1,66% | 5.128.240,00 |
| 15.01.2025 | 44,07 | 44,54 | 43,80 | 44,00 | 2,59% | 4.470.597,00 |
| 14.01.2025 | 42,15 | 42,97 | 42,01 | 42,89 | 2,78% | 6.403.767,00 |