34,200$
-3,58%
Echtzeit-Aktienkurs Fifth Third Bancorp
Bid:
Ask:
Aktienkurse zur Fifth Third Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 3.215.828,00 |
| 01.04.2025 | 38,87 | 39,30 | 38,35 | 38,93 | -0,69% | 3.165.451,00 |
| 31.03.2025 | 38,16 | 39,33 | 37,98 | 39,20 | 1,00% | 4.494.935,00 |
| 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% | 3.003.766,00 |
| 26.03.2025 | 40,31 | 40,84 | 40,02 | 40,17 | 0,00% | 2.929.301,00 |
| 25.03.2025 | 40,33 | 40,49 | 40,05 | 40,17 | -0,20% | 2.512.664,00 |
| 24.03.2025 | 39,99 | 40,39 | 39,67 | 40,25 | 1,95% | 3.120.822,00 |
| 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% | 3.572.476,00 |
| 19.03.2025 | 38,92 | 39,83 | 38,80 | 39,46 | 1,47% | 3.612.617,00 |
| 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% | 5.853.033,00 |
| 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% | 5.231.841,00 |
| 12.03.2025 | 38,71 | 38,94 | 37,93 | 38,53 | 0,78% | 4.688.428,00 |
| 11.03.2025 | 39,44 | 39,55 | 38,19 | 38,23 | -2,67% | 5.529.077,00 |
| 10.03.2025 | 39,42 | 40,00 | 38,86 | 39,28 | -1,95% | 6.924.084,00 |
| 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% | 4.856.771,00 |
| 05.03.2025 | 41,50 | 41,66 | 39,72 | 40,45 | -2,83% | 8.400.409,00 |
| 04.03.2025 | 42,66 | 42,84 | 40,83 | 41,63 | -3,30% | 7.120.192,00 |
| 03.03.2025 | 43,70 | 44,31 | 42,64 | 43,05 | -0,97% | 4.655.068,00 |
| 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% | 2.682.971,00 |
| 26.02.2025 | 43,05 | 43,52 | 42,68 | 42,83 | -0,42% | 3.870.081,00 |
| 25.02.2025 | 43,21 | 43,57 | 42,72 | 43,01 | 0,05% | 4.727.765,00 |
| 24.02.2025 | 43,13 | 43,43 | 42,67 | 42,99 | 0,26% | 3.856.310,00 |
| 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% | 3.452.017,00 |
| 19.02.2025 | 44,15 | 44,45 | 43,91 | 44,35 | -0,25% | 2.934.735,00 |
| 18.02.2025 | 44,11 | 44,52 | 43,81 | 44,46 | 0,91% | 4.691.119,00 |
| 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% | 3.912.366,00 |
| 12.02.2025 | 43,55 | 43,63 | 43,10 | 43,43 | -1,30% | 4.406.384,00 |
| 11.02.2025 | 43,33 | 44,03 | 43,04 | 44,00 | 1,55% | 3.675.251,00 |
| 10.02.2025 | 44,29 | 44,29 | 43,28 | 43,33 | -1,61% | 4.061.819,00 |
| 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% | 3.430.633,00 |
| 04.02.2025 | 43,40 | 44,16 | 43,40 | 43,87 | 0,69% | 2.758.307,00 |
| 03.02.2025 | 43,48 | 43,85 | 42,92 | 43,57 | -1,67% | 4.127.759,00 |
| 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% | 2.710.817,00 |
| 29.01.2025 | 44,80 | 45,42 | 43,98 | 44,17 | -1,36% | 4.103.091,00 |
| 28.01.2025 | 44,91 | 45,09 | 44,52 | 44,78 | -0,40% | 4.335.393,00 |
| 27.01.2025 | 44,53 | 44,98 | 44,25 | 44,96 | 1,77% | 4.457.461,00 |
| 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% | 5.842.924,00 |
| 22.01.2025 | 44,29 | 44,38 | 43,07 | 43,93 | -2,07% | 5.955.814,00 |
| 21.01.2025 | 44,95 | 45,31 | 43,93 | 44,86 | 1,17% | 7.588.817,00 |
| 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% | 5.115.479,00 |
| 15.01.2025 | 44,07 | 44,54 | 43,80 | 44,00 | 2,59% | 4.319.283,00 |
| 14.01.2025 | 42,15 | 42,97 | 42,01 | 42,89 | 2,78% | 6.368.681,00 |
| 13.01.2025 | 41,05 | 41,79 | 40,92 | 41,73 | 1,48% | 5.708.321,00 |
| 10.01.2025 | 41,84 | 41,89 | 41,01 | 41,12 | -3,06% | 6.444.178,00 |
| 08.01.2025 | 42,43 | 42,65 | 42,04 | 42,42 | -1,03% | 5.507.878,00 |
| 07.01.2025 | 43,18 | 43,46 | 42,49 | 42,86 | -0,19% | 3.780.247,00 |
| 06.01.2025 | 42,53 | 43,52 | 42,42 | 42,94 | 1,30% | 5.225.849,00 |
| 03.01.2025 | 42,38 | 42,49 | 41,72 | 42,39 | 0,52% | 4.879.141,00 |
| 02.01.2025 | 42,57 | 42,73 | 41,96 | 42,17 | -0,26% | 2.849.620,00 |
| 31.12.2024 | 42,63 | 42,79 | 42,17 | 42,28 | -1,03% | 3.028.372,00 |
| 30.12.2024 | 42,69 | 42,95 | 42,20 | 42,72 | -0,42% | 3.924.957,00 |
| 27.12.2024 | 42,94 | 43,52 | 42,66 | 42,90 | -0,81% | 2.640.822,00 |
| 26.12.2024 | 42,88 | 43,35 | 42,70 | 43,25 | 0,49% | 3.584.568,00 |
| 24.12.2024 | 42,92 | 43,05 | 42,64 | 43,04 | 0,35% | 1.881.973,00 |
| 23.12.2024 | 42,63 | 43,03 | 42,47 | 42,89 | -0,09% | 4.069.089,00 |
| 20.12.2024 | 42,07 | 43,13 | 41,92 | 42,93 | 1,59% | 11.112.545,00 |
| 19.12.2024 | 43,15 | 43,55 | 42,11 | 42,26 | -0,77% | 5.547.118,00 |
| 18.12.2024 | 45,15 | 45,24 | 42,50 | 42,59 | -5,46% | 5.024.969,00 |
| 17.12.2024 | 45,42 | 45,58 | 44,71 | 45,05 | -1,23% | 5.263.932,00 |
| 16.12.2024 | 45,75 | 45,90 | 45,33 | 45,61 | 0,13% | 3.594.291,00 |
| 13.12.2024 | 45,50 | 45,60 | 45,02 | 45,55 | 0,04% | 4.202.665,00 |
| 12.12.2024 | 45,87 | 46,14 | 45,52 | 45,53 | -0,63% | 3.905.828,00 |
| 11.12.2024 | 46,60 | 46,82 | 45,42 | 45,82 | -1,23% | 7.098.498,00 |
| 10.12.2024 | 46,75 | 47,00 | 46,14 | 46,39 | -0,30% | 4.093.778,00 |
| 09.12.2024 | 47,19 | 47,28 | 46,41 | 46,53 | -1,44% | 3.850.713,00 |
| 06.12.2024 | 47,48 | 47,69 | 46,87 | 47,21 | -0,23% | 3.197.219,00 |
| 05.12.2024 | 47,23 | 47,86 | 46,98 | 47,32 | 0,98% | 3.830.413,00 |
| 04.12.2024 | 47,13 | 47,28 | 46,58 | 46,86 | -0,40% | 2.777.211,00 |
| 03.12.2024 | 47,62 | 47,76 | 46,89 | 47,05 | -1,09% | 2.882.449,00 |
| 02.12.2024 | 47,99 | 48,19 | 47,53 | 47,57 | -1,02% | 3.051.828,00 |
| 29.11.2024 | 48,45 | 48,51 | 47,63 | 48,06 | -0,21% | 2.029.811,00 |
| 27.11.2024 | 48,66 | 48,88 | 48,06 | 48,16 | -0,19% | 2.931.870,00 |
| 26.11.2024 | 48,40 | 48,65 | 48,09 | 48,25 | -0,39% | 4.100.308,00 |
| 25.11.2024 | 48,41 | 49,07 | 48,36 | 48,44 | 1,13% | 5.622.541,00 |
| 22.11.2024 | 47,03 | 48,07 | 47,02 | 47,90 | 1,63% | 3.842.737,00 |
| 21.11.2024 | 46,22 | 47,55 | 46,22 | 47,13 | 1,77% | 505.489,00 |
| 20.11.2024 | 46,46 | 46,71 | 46,15 | 46,31 | -0,28% | 3.302.346,00 |
| 19.11.2024 | 46,08 | 46,82 | 46,08 | 46,44 | -0,81% | 2.890.391,00 |
| 18.11.2024 | 47,08 | 47,28 | 46,67 | 46,82 | -0,36% | 3.860.549,00 |
| 15.11.2024 | 47,51 | 47,76 | 46,73 | 46,99 | -0,57% | 3.522.731,00 |
| 14.11.2024 | 47,31 | 47,63 | 46,92 | 47,26 | 0,13% | 2.937.191,00 |
| 13.11.2024 | 47,50 | 48,10 | 47,13 | 47,20 | 0,06% | 2.468.612,00 |
| 12.11.2024 | 47,04 | 47,42 | 46,89 | 47,17 | -0,06% | 2.844.144,00 |
| 11.11.2024 | 47,00 | 47,58 | 46,77 | 47,20 | 2,03% | 2.675.465,00 |
| 08.11.2024 | 45,97 | 46,72 | 45,90 | 46,26 | 0,72% | 3.674.738,00 |
| 07.11.2024 | 46,42 | 46,68 | 45,71 | 45,93 | -2,01% | 4.501.654,00 |