44,741$
4,34%
Echtzeit-Aktienkurs Fifth Third Bancorp
Bid:
Ask:
Aktienkurse zur Fifth Third Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 43,11 | 44,81 | 43,11 | 44,79 | 4,45% | 4.012.375,00 |
| 21.08.2025 | 42,93 | 43,00 | 42,69 | 42,88 | -0,51% | 2.589.186,00 |
| 20.08.2025 | 42,73 | 43,18 | 42,65 | 43,10 | 0,70% | 2.787.571,00 |
| 19.08.2025 | 42,74 | 43,13 | 42,50 | 42,80 | 0,07% | 3.225.496,00 |
| 18.08.2025 | 42,36 | 42,83 | 42,26 | 42,77 | 0,68% | 2.860.038,00 |
| 15.08.2025 | 43,29 | 43,35 | 42,45 | 42,48 | -1,62% | 3.566.850,00 |
| 14.08.2025 | 42,73 | 43,25 | 42,49 | 43,18 | 0,47% | 2.903.935,00 |
| 13.08.2025 | 42,41 | 43,01 | 42,11 | 42,98 | 1,75% | 3.142.269,00 |
| 12.08.2025 | 41,61 | 42,27 | 41,41 | 42,24 | 2,35% | 3.530.100,00 |
| 11.08.2025 | 41,64 | 41,84 | 41,15 | 41,27 | -0,89% | 3.736.024,00 |
| 08.08.2025 | 41,51 | 41,74 | 41,06 | 41,64 | 1,14% | 2.952.911,00 |
| 07.08.2025 | 41,51 | 41,61 | 40,95 | 41,17 | -0,19% | 3.927.200,00 |
| 06.08.2025 | 41,42 | 41,64 | 41,18 | 41,25 | -0,22% | 3.844.881,00 |
| 05.08.2025 | 41,51 | 41,67 | 40,87 | 41,34 | -0,22% | 3.558.529,00 |
| 04.08.2025 | 41,07 | 41,54 | 41,00 | 41,43 | 1,27% | 3.630.056,00 |
| 01.08.2025 | 40,98 | 41,23 | 40,22 | 40,91 | -1,59% | 5.396.277,00 |
| 31.07.2025 | 42,01 | 42,31 | 41,44 | 41,57 | -1,54% | 4.665.669,00 |
| 30.07.2025 | 42,76 | 42,88 | 41,99 | 42,22 | -0,98% | 3.548.562,00 |
| 29.07.2025 | 42,85 | 42,88 | 42,48 | 42,64 | 0,26% | 2.853.536,00 |
| 28.07.2025 | 42,84 | 43,02 | 42,26 | 42,53 | -0,72% | 3.119.755,00 |
| 25.07.2025 | 42,68 | 42,85 | 42,15 | 42,84 | 0,35% | 4.485.740,00 |
| 24.07.2025 | 42,68 | 42,96 | 42,47 | 42,69 | -0,12% | 4.982.351,00 |
| 23.07.2025 | 42,88 | 43,03 | 42,33 | 42,74 | 0,23% | 6.895.234,00 |
| 22.07.2025 | 42,99 | 43,31 | 41,52 | 42,64 | -0,74% | 12.352.306,00 |
| 21.07.2025 | 43,02 | 43,68 | 42,90 | 42,96 | -0,16% | 5.847.240,00 |
| 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 |