42,590$
0,19%
Echtzeit-Aktienkurs Fifth Third Bancorp
Bid:
Ask:
Aktienkurse zur Fifth Third Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 42,48 | 42,79 | 42,13 | 42,54 | 0,07% | 4.886.872,00 |
| 05.11.2025 | 42,10 | 42,64 | 41,80 | 42,51 | 0,85% | 5.328.504,00 |
| 04.11.2025 | 41,31 | 42,22 | 40,95 | 42,15 | 1,49% | 12.887.196,00 |
| 03.11.2025 | 41,43 | 41,61 | 40,97 | 41,53 | -0,22% | 7.094.688,00 |
| 31.10.2025 | 41,69 | 41,92 | 41,19 | 41,62 | -0,79% | 5.377.554,00 |
| 30.10.2025 | 41,67 | 42,75 | 41,59 | 41,95 | 0,43% | 4.646.616,00 |
| 29.10.2025 | 42,00 | 42,49 | 41,43 | 41,77 | -1,19% | 5.969.396,00 |
| 28.10.2025 | 42,45 | 42,50 | 42,02 | 42,28 | -0,41% | 4.554.540,00 |
| 27.10.2025 | 42,86 | 42,99 | 42,16 | 42,45 | -0,42% | 6.831.532,00 |
| 24.10.2025 | 42,29 | 43,03 | 42,29 | 42,63 | 1,33% | 6.365.044,00 |
| 23.10.2025 | 41,86 | 42,40 | 41,58 | 42,07 | 0,91% | 7.280.405,00 |
| 22.10.2025 | 41,99 | 42,44 | 41,58 | 41,69 | -1,14% | 7.006.566,00 |
| 21.10.2025 | 41,70 | 42,58 | 41,60 | 42,17 | 0,89% | 8.335.827,00 |
| 20.10.2025 | 41,24 | 41,90 | 41,02 | 41,80 | 2,23% | 10.719.678,00 |
| 17.10.2025 | 41,91 | 42,23 | 40,66 | 40,89 | 1,31% | 14.489.975,00 |
| 16.10.2025 | 42,74 | 43,00 | 40,05 | 40,36 | -5,96% | 15.779.653,00 |
| 15.10.2025 | 43,59 | 43,66 | 42,54 | 42,92 | -1,11% | 9.679.337,00 |
| 14.10.2025 | 42,23 | 43,71 | 42,01 | 43,40 | 2,84% | 7.631.461,00 |
| 13.10.2025 | 42,12 | 42,43 | 41,80 | 42,20 | 1,76% | 5.932.869,00 |
| 10.10.2025 | 44,10 | 44,10 | 41,43 | 41,47 | -5,30% | 7.699.458,00 |
| 09.10.2025 | 43,56 | 44,21 | 43,46 | 43,79 | 0,57% | 12.900.397,00 |
| 08.10.2025 | 43,68 | 44,46 | 43,35 | 43,54 | -0,32% | 13.766.553,00 |
| 07.10.2025 | 44,17 | 44,67 | 43,34 | 43,68 | -0,25% | 16.590.706,00 |
| 06.10.2025 | 44,06 | 45,33 | 43,08 | 43,79 | -1,36% | 40.880.899,00 |
| 03.10.2025 | 44,32 | 44,75 | 43,98 | 44,40 | 0,40% | 833.197,00 |
| 02.10.2025 | 44,29 | 44,48 | 43,88 | 44,22 | -0,29% | 3.631.785,00 |
| 01.10.2025 | 44,37 | 44,75 | 44,19 | 44,35 | -0,45% | 3.680.800,00 |
| 30.09.2025 | 44,93 | 45,17 | 43,76 | 44,55 | -1,87% | 4.648.752,00 |
| 29.09.2025 | 45,57 | 45,57 | 44,99 | 45,40 | -0,07% | 2.840.072,00 |
| 26.09.2025 | 45,57 | 45,98 | 45,32 | 45,43 | 0,33% | 2.601.683,00 |
| 25.09.2025 | 45,16 | 45,40 | 44,89 | 45,28 | 0,24% | 3.927.627,00 |
| 24.09.2025 | 45,08 | 45,52 | 44,81 | 45,17 | 0,07% | 3.294.714,00 |
| 23.09.2025 | 45,02 | 45,68 | 44,91 | 45,14 | 0,42% | 3.693.413,00 |
| 22.09.2025 | 45,68 | 45,86 | 44,77 | 44,95 | -2,45% | 5.391.166,00 |
| 19.09.2025 | 46,46 | 46,49 | 45,89 | 46,08 | -0,43% | 8.455.671,00 |
| 18.09.2025 | 46,11 | 46,48 | 45,71 | 46,28 | 0,81% | 3.624.818,00 |
| 17.09.2025 | 45,09 | 46,29 | 45,09 | 45,91 | 2,02% | 4.944.653,00 |
| 16.09.2025 | 45,46 | 45,46 | 44,50 | 45,00 | -0,79% | 4.611.030,00 |
| 15.09.2025 | 45,67 | 45,79 | 45,28 | 45,36 | -0,44% | 4.120.621,00 |
| 12.09.2025 | 45,26 | 45,70 | 45,14 | 45,56 | 0,64% | 3.469.654,00 |
| 11.09.2025 | 45,51 | 45,65 | 45,04 | 45,27 | -0,53% | 4.398.072,00 |
| 10.09.2025 | 45,20 | 46,50 | 45,20 | 45,51 | 0,20% | 7.515.957,00 |
| 09.09.2025 | 45,42 | 45,88 | 45,23 | 45,42 | -0,15% | 4.716.878,00 |
| 08.09.2025 | 45,70 | 45,70 | 44,76 | 45,49 | -0,28% | 5.323.661,00 |
| 05.09.2025 | 46,40 | 46,60 | 45,53 | 45,62 | -1,38% | 4.223.607,00 |
| 04.09.2025 | 45,88 | 46,29 | 45,60 | 46,26 | 1,49% | 3.024.251,00 |
| 03.09.2025 | 45,57 | 45,96 | 45,22 | 45,58 | 0,02% | 3.476.848,00 |
| 02.09.2025 | 45,18 | 45,61 | 44,99 | 45,57 | -0,44% | 4.965.945,00 |
| 29.08.2025 | 45,60 | 45,93 | 45,54 | 45,77 | 0,37% | 2.851.707,00 |
| 28.08.2025 | 45,73 | 45,84 | 45,36 | 45,60 | 0,20% | 3.496.483,00 |
| 27.08.2025 | 44,94 | 45,69 | 44,91 | 45,51 | 1,13% | 3.563.118,00 |
| 26.08.2025 | 44,21 | 45,02 | 44,12 | 45,00 | 1,44% | 4.123.116,00 |
| 25.08.2025 | 44,66 | 44,78 | 44,25 | 44,36 | -0,96% | 4.237.731,00 |
| 22.08.2025 | 43,11 | 44,81 | 43,11 | 44,79 | 4,45% | 4.092.517,00 |
| 21.08.2025 | 42,93 | 43,00 | 42,69 | 42,88 | -0,51% | 2.518.856,00 |
| 20.08.2025 | 42,73 | 43,18 | 42,65 | 43,10 | 0,70% | 2.771.804,00 |
| 19.08.2025 | 42,74 | 43,13 | 42,50 | 42,80 | 0,07% | 3.185.507,00 |
| 18.08.2025 | 42,36 | 42,83 | 42,26 | 42,77 | 0,68% | 2.843.850,00 |
| 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% | 2.873.622,00 |
| 13.08.2025 | 42,41 | 43,01 | 42,11 | 42,98 | 1,75% | 3.142.262,00 |
| 12.08.2025 | 41,61 | 42,27 | 41,41 | 42,24 | 2,35% | 3.473.726,00 |
| 11.08.2025 | 41,64 | 41,84 | 41,15 | 41,27 | -0,89% | 3.710.521,00 |
| 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% | 3.915.494,00 |
| 06.08.2025 | 41,42 | 41,64 | 41,18 | 41,25 | -0,22% | 3.795.814,00 |
| 05.08.2025 | 41,51 | 41,67 | 40,87 | 41,34 | -0,22% | 3.550.406,00 |
| 04.08.2025 | 41,07 | 41,54 | 41,00 | 41,43 | 1,27% | 3.623.438,00 |
| 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% | 4.657.996,00 |
| 30.07.2025 | 42,76 | 42,88 | 41,99 | 42,22 | -0,98% | 3.546.194,00 |
| 29.07.2025 | 42,85 | 42,88 | 42,48 | 42,64 | 0,26% | 2.848.379,00 |
| 28.07.2025 | 42,84 | 43,02 | 42,26 | 42,53 | -0,72% | 3.067.997,00 |
| 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% | 4.974.898,00 |
| 23.07.2025 | 42,88 | 43,03 | 42,33 | 42,74 | 0,23% | 6.752.426,00 |
| 22.07.2025 | 42,99 | 43,31 | 41,52 | 42,64 | -0,74% | 12.209.390,00 |
| 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% | 13.446.374,00 |
| 16.07.2025 | 43,09 | 43,20 | 42,22 | 43,05 | 0,65% | 9.191.623,00 |
| 15.07.2025 | 43,68 | 43,92 | 42,74 | 42,77 | -2,24% | 9.704.778,00 |
| 14.07.2025 | 43,57 | 43,79 | 43,41 | 43,75 | -0,02% | 5.114.856,00 |
| 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% | 7.057.220,00 |
| 09.07.2025 | 43,71 | 43,79 | 43,24 | 43,43 | -0,05% | 6.006.462,00 |
| 08.07.2025 | 43,21 | 43,56 | 43,03 | 43,45 | 0,88% | 3.917.602,00 |
| 07.07.2025 | 43,27 | 43,65 | 42,81 | 43,07 | -0,76% | 3.941.574,00 |
| 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% | 4.844.890,00 |
| 01.07.2025 | 40,80 | 42,57 | 40,63 | 42,44 | 3,19% | 5.033.423,00 |
| 30.06.2025 | 41,34 | 41,57 | 41,07 | 41,13 | -0,92% | 5.524.062,00 |
| 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% | 5.826.761,00 |
| 24.06.2025 | 40,33 | 41,20 | 40,33 | 40,59 | 1,10% | 7.211.703,00 |
| 23.06.2025 | 39,17 | 40,24 | 39,09 | 40,15 | 2,06% | 8.277.024,00 |
| 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% | 3.758.571,00 |