34,590€
3,46%
Echtzeit-Aktienkurs Fifth Third Bancorp
Bid:
Ask:
Aktienkurse zur Fifth Third Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 34,26 | 34,26 | 34,26 | 34,26 | 2,48% | 1,00 |
| 05.06.2025 | 33,69 | 33,81 | 33,07 | 33,43 | -0,88% | - |
| 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 | 0,90% | 1.186,00 |
| 29.05.2025 | 33,98 | 34,00 | 33,07 | 33,43 | -0,24% | - |
| 28.05.2025 | 33,68 | 33,97 | 33,49 | 33,51 | 0,65% | - |
| 27.05.2025 | 33,29 | 33,29 | 33,29 | 33,29 | 0,65% | 20,00 |
| 26.05.2025 | 32,98 | 33,20 | 32,97 | 33,08 | 1,36% | - |
| 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 | -1,70% | 1,00 |
| 21.05.2025 | 34,30 | 34,38 | 33,73 | 33,77 | -3,49% | - |
| 20.05.2025 | 35,03 | 35,31 | 34,75 | 35,00 | -0,13% | - |
| 19.05.2025 | 35,08 | 35,27 | 34,56 | 35,04 | -1,37% | - |
| 16.05.2025 | 35,20 | 35,53 | 34,82 | 35,53 | 1,05% | - |
| 15.05.2025 | 34,89 | 35,54 | 34,87 | 35,16 | -0,33% | - |
| 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 | 0,11% | 114,00 |
| 12.05.2025 | 33,72 | 35,66 | 33,72 | 35,22 | 6,05% | - |
| 09.05.2025 | 33,12 | 33,54 | 32,78 | 33,21 | 1,74% | - |
| 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 | 2,94% | 5,00 |
| 30.04.2025 | 31,72 | 31,90 | 30,76 | 31,42 | 0,21% | - |
| 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 |
| 05.02.2025 | 42,23 | 42,23 | 42,23 | 42,23 | -2,67% | 250,00 |
| 03.02.2025 | 42,66 | 43,39 | 42,66 | 43,39 | 1,24% | 44,00 |
| 30.01.2025 | 42,86 | 42,86 | 42,86 | 42,86 | 0,74% | 150,00 |
| 27.01.2025 | 42,54 | 42,54 | 42,54 | 42,54 | 0,01% | 41,00 |
| 23.01.2025 | 42,42 | 42,54 | 42,42 | 42,54 | 1,90% | 2,00 |
| 22.01.2025 | 43,01 | 43,01 | 41,74 | 41,74 | -2,84% | 11,00 |
| 21.01.2025 | 43,02 | 43,22 | 42,96 | 42,96 | -0,49% | 521,00 |
| 20.01.2025 | 43,17 | 43,17 | 43,17 | 43,17 | 1,07% | 10,00 |
| 17.01.2025 | 42,72 | 42,72 | 42,72 | 42,72 | -0,29% | 6,00 |
| 16.01.2025 | 42,84 | 42,84 | 42,84 | 42,84 | 0,26% | 58,00 |
| 15.01.2025 | 42,68 | 42,73 | 42,68 | 42,73 | 5,51% | 2,00 |
| 13.01.2025 | 40,50 | 40,50 | 40,50 | 40,50 | 0,86% | 310,00 |
| 10.01.2025 | 40,16 | 40,16 | 40,16 | 40,16 | -3,16% | 250,00 |
| 07.01.2025 | 41,47 | 41,47 | 41,47 | 41,47 | 1,06% | 120,00 |
| 03.01.2025 | 41,03 | 41,03 | 41,03 | 41,03 | -0,13% | 1,00 |
| 02.01.2025 | 40,58 | 41,13 | 40,58 | 41,09 | 0,11% | 518,00 |
| 30.12.2024 | 41,04 | 41,04 | 41,04 | 41,04 | -0,04% | 7,00 |
| 27.12.2024 | 41,06 | 41,06 | 41,06 | 41,06 | 0,15% | 100,00 |
| 23.12.2024 | 41,09 | 41,09 | 41,00 | 41,00 | 1,25% | 2,00 |
| 20.12.2024 | 40,49 | 40,49 | 40,49 | 40,49 | -1,36% | 99,00 |
| 19.12.2024 | 40,79 | 41,35 | 40,79 | 41,05 | -3,75% | 603,00 |
| 17.12.2024 | 42,65 | 42,65 | 42,65 | 42,65 | -1,49% | 20,00 |
| 16.12.2024 | 43,36 | 43,36 | 43,30 | 43,30 | -2,33% | 202,00 |
| 10.12.2024 | 44,16 | 44,33 | 44,16 | 44,33 | -1,34% | 980,00 |
| 06.12.2024 | 44,76 | 44,93 | 44,76 | 44,93 | 0,90% | 185,00 |
| 04.12.2024 | 44,53 | 44,53 | 44,53 | 44,53 | -1,92% | 57,00 |
| 03.12.2024 | 44,72 | 45,40 | 44,72 | 45,40 | -1,10% | 1.061,00 |
| 02.12.2024 | 45,82 | 45,91 | 45,82 | 45,91 | 0,12% | 14,00 |
| 27.11.2024 | 45,85 | 45,85 | 45,85 | 45,85 | -0,80% | 176,00 |
| 25.11.2024 | 46,31 | 46,31 | 46,22 | 46,22 | 0,99% | 2,00 |
| 22.11.2024 | 45,25 | 45,77 | 45,25 | 45,77 | 2,55% | 291,00 |
| 18.11.2024 | 44,63 | 44,63 | 44,63 | 44,63 | 0,36% | 30,00 |
| 15.11.2024 | 45,22 | 45,35 | 44,47 | 44,47 | 0,20% | 362,00 |
| 12.11.2024 | 44,43 | 44,43 | 44,37 | 44,38 | 0,33% | 540,00 |
| 11.11.2024 | 43,68 | 44,55 | 43,68 | 44,23 | 4,16% | 448,00 |
| 08.11.2024 | 42,31 | 42,47 | 42,31 | 42,47 | -1,82% | 257,00 |