39,060€
0,31%
Echtzeit-Aktienkurs Fifth Third Bancorp
Bid:
Ask:
Aktienkurse zur Fifth Third Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 39,05 | 39,14 | 39,05 | 39,07 | 0,34% | - |
| 02.09.2025 | 39,07 | 39,07 | 38,94 | 38,94 | -0,93% | 79,00 |
| 01.09.2025 | 39,31 | 39,31 | 39,31 | 39,31 | 0,34% | 1,00 |
| 29.08.2025 | 39,17 | 39,17 | 39,17 | 39,17 | -0,18% | 4,00 |
| 28.08.2025 | 39,24 | 39,24 | 39,24 | 39,24 | -0,08% | 3,00 |
| 27.08.2025 | 38,75 | 39,27 | 38,49 | 39,27 | 2,85% | - |
| 26.08.2025 | 38,08 | 38,19 | 38,08 | 38,19 | -0,22% | 15,00 |
| 25.08.2025 | 38,20 | 38,27 | 38,07 | 38,27 | 1,24% | 548,00 |
| 22.08.2025 | 36,97 | 38,11 | 36,97 | 37,80 | 2,58% | - |
| 21.08.2025 | 37,04 | 37,04 | 36,73 | 36,85 | 0,07% | - |
| 20.08.2025 | 36,72 | 36,94 | 36,58 | 36,82 | 0,20% | - |
| 19.08.2025 | 36,60 | 37,00 | 36,47 | 36,75 | 1,17% | - |
| 18.08.2025 | 36,32 | 36,32 | 36,32 | 36,32 | -2,19% | 12,00 |
| 15.08.2025 | 37,14 | 37,14 | 37,14 | 37,14 | 1,21% | 51,00 |
| 14.08.2025 | 36,74 | 36,83 | 36,35 | 36,69 | 1,47% | - |
| 13.08.2025 | 36,16 | 36,16 | 36,16 | 36,16 | 1,05% | 1,00 |
| 12.08.2025 | 35,59 | 35,99 | 35,51 | 35,78 | 0,12% | - |
| 11.08.2025 | 35,74 | 35,74 | 35,74 | 35,74 | 0,78% | 4,00 |
| 08.08.2025 | 35,49 | 35,50 | 35,46 | 35,47 | 0,23% | 936,00 |
| 07.08.2025 | 35,39 | 35,39 | 35,39 | 35,39 | -0,83% | 1,00 |
| 06.08.2025 | 35,84 | 35,91 | 35,28 | 35,68 | 0,30% | - |
| 05.08.2025 | 35,95 | 36,07 | 35,37 | 35,58 | 0,18% | - |
| 04.08.2025 | 35,51 | 35,51 | 35,51 | 35,51 | -1,72% | 1,00 |
| 01.08.2025 | 36,13 | 36,13 | 36,13 | 36,13 | -2,13% | 1,00 |
| 31.07.2025 | 36,92 | 36,92 | 36,92 | 36,92 | -1,07% | 137,00 |
| 30.07.2025 | 36,85 | 37,32 | 36,85 | 37,32 | 1,04% | 19,00 |
| 29.07.2025 | 36,90 | 36,93 | 36,89 | 36,93 | 0,37% | 523,00 |
| 28.07.2025 | 36,78 | 36,80 | 36,78 | 36,80 | 1,31% | 327,00 |
| 25.07.2025 | 36,65 | 36,65 | 36,32 | 36,32 | -0,30% | 13,00 |
| 23.07.2025 | 36,54 | 36,54 | 36,38 | 36,43 | -2,10% | 1.394,00 |
| 21.07.2025 | 37,21 | 37,21 | 37,21 | 37,21 | 2,10% | 30,00 |
| 18.07.2025 | 36,81 | 36,81 | 36,45 | 36,45 | -0,67% | 355,00 |
| 17.07.2025 | 36,69 | 36,69 | 36,69 | 36,69 | -0,94% | 14,00 |
| 16.07.2025 | 37,04 | 37,04 | 37,04 | 37,04 | -1,21% | 218,00 |
| 15.07.2025 | 37,50 | 37,50 | 37,50 | 37,50 | 0,71% | 1,00 |
| 10.07.2025 | 37,14 | 37,23 | 37,14 | 37,23 | 1,18% | 208,00 |
| 08.07.2025 | 36,79 | 36,80 | 36,79 | 36,80 | -0,34% | 218,00 |
| 07.07.2025 | 36,79 | 37,11 | 36,79 | 36,92 | -0,15% | 633,00 |
| 03.07.2025 | 36,38 | 36,98 | 36,38 | 36,98 | 1,94% | 28,00 |
| 02.07.2025 | 36,09 | 36,36 | 36,09 | 36,27 | 3,90% | 229,00 |
| 01.07.2025 | 34,91 | 34,91 | 34,91 | 34,91 | -1,99% | 1,00 |
| 30.06.2025 | 35,62 | 35,62 | 35,62 | 35,62 | 2,83% | 45,00 |
| 23.06.2025 | 34,31 | 34,64 | 34,28 | 34,64 | 2,62% | 124,00 |
| 20.06.2025 | 33,76 | 33,76 | 33,76 | 33,76 | -0,10% | 119,00 |
| 18.06.2025 | 33,79 | 33,79 | 33,79 | 33,79 | 2,15% | 266,00 |
| 16.06.2025 | 33,00 | 33,08 | 33,00 | 33,08 | -4,41% | 300,00 |
| 10.06.2025 | 34,60 | 34,61 | 34,60 | 34,61 | 0,19% | 117,00 |
| 09.06.2025 | 34,54 | 34,54 | 34,54 | 34,54 | 0,82% | 1,00 |
| 06.06.2025 | 34,26 | 34,26 | 34,26 | 34,26 | 1,57% | 1,00 |
| 04.06.2025 | 33,88 | 33,88 | 33,73 | 33,73 | 0,84% | 603,00 |
| 03.06.2025 | 33,45 | 33,45 | 33,45 | 33,45 | 0,50% | 20,00 |
| 02.06.2025 | 33,29 | 33,29 | 33,29 | 33,29 | -1,30% | 1,00 |
| 30.05.2025 | 34,13 | 34,13 | 33,50 | 33,73 | 1,31% | 1.186,00 |
| 27.05.2025 | 33,29 | 33,29 | 33,29 | 33,29 | 2,02% | 20,00 |
| 23.05.2025 | 32,97 | 32,97 | 32,63 | 32,63 | -1,72% | 426,00 |
| 22.05.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -5,87% | 1,00 |
| 14.05.2025 | 35,12 | 35,27 | 35,12 | 35,27 | 0,03% | 425,00 |
| 13.05.2025 | 35,26 | 35,26 | 35,26 | 35,26 | 8,01% | 114,00 |
| 08.05.2025 | 32,71 | 32,71 | 32,65 | 32,65 | 0,32% | 2,00 |
| 07.05.2025 | 32,45 | 32,54 | 32,45 | 32,54 | 0,39% | 3,00 |
| 06.05.2025 | 32,42 | 32,42 | 32,42 | 32,42 | -0,41% | 1,00 |
| 05.05.2025 | 32,86 | 32,86 | 32,55 | 32,55 | 0,65% | 2,00 |
| 02.05.2025 | 31,93 | 32,49 | 31,93 | 32,34 | 3,16% | 5,00 |
| 29.04.2025 | 31,35 | 31,35 | 31,35 | 31,35 | 0,98% | 200,00 |
| 25.04.2025 | 31,05 | 31,05 | 31,05 | 31,05 | -2,00% | 30,00 |
| 23.04.2025 | 31,01 | 31,72 | 31,01 | 31,68 | 5,74% | 164,00 |
| 22.04.2025 | 29,12 | 29,96 | 29,12 | 29,96 | -1,15% | 226,00 |
| 17.04.2025 | 30,58 | 30,58 | 30,31 | 30,31 | -0,28% | 251,00 |
| 16.04.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -2,05% | 1,00 |
| 15.04.2025 | 30,61 | 31,03 | 30,61 | 31,03 | 1,60% | 5,00 |
| 14.04.2025 | 29,88 | 30,54 | 29,88 | 30,54 | 1,97% | 261,00 |
| 10.04.2025 | 32,01 | 32,01 | 29,95 | 29,95 | -9,15% | 1.225,00 |
| 09.04.2025 | 29,84 | 32,97 | 29,81 | 32,97 | 2,76% | 416,00 |
| 08.04.2025 | 32,08 | 32,08 | 32,08 | 32,08 | 3,55% | 44,00 |
| 07.04.2025 | 29,87 | 31,52 | 29,32 | 30,98 | 0,44% | 919,00 |
| 04.04.2025 | 31,91 | 31,95 | 30,25 | 30,85 | -10,52% | 742,00 |
| 03.04.2025 | 34,47 | 34,47 | 34,47 | 34,47 | -4,28% | 125,00 |
| 02.04.2025 | 36,01 | 36,01 | 36,01 | 36,01 | -0,47% | 1,00 |
| 01.04.2025 | 36,25 | 36,25 | 36,18 | 36,18 | 2,17% | 126,00 |
| 31.03.2025 | 35,48 | 35,48 | 35,41 | 35,41 | -2,01% | 143,00 |
| 28.03.2025 | 36,14 | 36,14 | 36,14 | 36,14 | -2,90% | 2,00 |
| 26.03.2025 | 37,22 | 37,22 | 37,22 | 37,22 | 0,22% | 57,00 |
| 24.03.2025 | 37,21 | 37,21 | 37,13 | 37,14 | 1,96% | 54,00 |
| 21.03.2025 | 36,24 | 36,42 | 36,24 | 36,42 | 2,61% | 500,00 |
| 18.03.2025 | 35,52 | 35,52 | 35,50 | 35,50 | -0,46% | 2,00 |
| 17.03.2025 | 35,31 | 35,66 | 35,31 | 35,66 | 0,85% | 21,00 |
| 14.03.2025 | 34,65 | 35,36 | 34,65 | 35,36 | -0,66% | 482,00 |
| 12.03.2025 | 35,10 | 35,60 | 35,10 | 35,60 | -1,10% | 243,00 |
| 10.03.2025 | 35,99 | 35,99 | 35,99 | 35,99 | -0,14% | 393,00 |
| 07.03.2025 | 36,82 | 36,87 | 36,04 | 36,04 | -3,97% | 388,00 |
| 05.03.2025 | 39,07 | 39,07 | 37,53 | 37,53 | -4,38% | 372,00 |
| 04.03.2025 | 40,98 | 40,98 | 39,25 | 39,25 | -6,55% | 35,00 |
| 03.03.2025 | 41,81 | 42,00 | 41,81 | 42,00 | 1,93% | 39,00 |
| 24.02.2025 | 41,33 | 41,33 | 41,21 | 41,21 | -0,71% | 2,00 |
| 21.02.2025 | 41,71 | 41,71 | 41,50 | 41,50 | -1,50% | 556,00 |
| 18.02.2025 | 42,13 | 42,13 | 42,13 | 42,13 | 0,08% | 1,00 |
| 17.02.2025 | 42,10 | 42,10 | 42,10 | 42,10 | -0,46% | 3,00 |
| 11.02.2025 | 42,29 | 42,29 | 42,29 | 42,29 | -0,99% | 159,00 |
| 10.02.2025 | 42,72 | 42,72 | 42,72 | 42,72 | 0,09% | 1,00 |
| 07.02.2025 | 42,53 | 42,68 | 42,53 | 42,68 | 1,07% | 107,00 |