45,005€
-0,29%
Echtzeit-Aktienkurs Fifth Third Bancorp
Bid:
Ask:
Aktienkurse zur Fifth Third Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 44,98 | 45,02 | 44,95 | 45,01 | -0,29% | - |
| 21.11.2024 | 43,98 | 45,19 | 43,69 | 45,14 | 2,61% | - |
| 20.11.2024 | 44,02 | 44,60 | 43,83 | 43,99 | -0,13% | - |
| 19.11.2024 | 44,28 | 44,38 | 43,35 | 44,05 | -1,30% | - |
| 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 | -1,02% | 362,00 |
| 14.11.2024 | 44,73 | 45,10 | 44,42 | 44,92 | -1,08% | - |
| 13.11.2024 | 44,30 | 45,42 | 44,18 | 45,41 | 2,34% | - |
| 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 | -0,50% | 257,00 |
| 07.11.2024 | 43,64 | 43,69 | 42,29 | 42,68 | -1,32% | - |
| 06.11.2024 | 43,25 | 43,25 | 43,25 | 43,25 | 9,52% | 22,00 |
| 05.11.2024 | 39,39 | 39,87 | 39,28 | 39,49 | 0,41% | - |
| 04.11.2024 | 39,22 | 39,33 | 39,22 | 39,33 | -2,46% | 445,00 |
| 01.11.2024 | 40,32 | 40,32 | 40,32 | 40,32 | -0,82% | 1,00 |
| 31.10.2024 | 40,66 | 40,66 | 40,66 | 40,66 | -0,35% | 200,00 |
| 30.10.2024 | 40,63 | 41,34 | 40,40 | 40,80 | 0,14% | - |
| 29.10.2024 | 40,74 | 40,74 | 40,74 | 40,74 | -0,06% | 65,00 |
| 24.10.2024 | 40,77 | 40,77 | 40,77 | 40,77 | 0,30% | 25,00 |
| 23.10.2024 | 40,67 | 40,67 | 40,65 | 40,65 | 1,26% | 2,00 |
| 22.10.2024 | 40,14 | 40,14 | 40,14 | 40,14 | -1,48% | 100,00 |
| 21.10.2024 | 40,75 | 40,75 | 40,75 | 40,75 | 1,15% | 97,00 |
| 18.10.2024 | 41,43 | 41,43 | 40,28 | 40,28 | -3,45% | 130,00 |
| 16.10.2024 | 41,02 | 41,72 | 41,02 | 41,72 | 2,27% | 1.329,00 |
| 15.10.2024 | 40,63 | 40,80 | 40,63 | 40,80 | 0,99% | 2,00 |
| 14.10.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 0,91% | 100,00 |
| 11.10.2024 | 40,03 | 40,03 | 40,03 | 40,03 | 2,09% | 97,00 |
| 09.10.2024 | 39,21 | 39,21 | 39,21 | 39,21 | 2,90% | 9,00 |
| 04.10.2024 | 38,24 | 38,69 | 38,11 | 38,11 | 0,25% | 643,00 |
| 03.10.2024 | 38,06 | 38,06 | 38,01 | 38,01 | -0,33% | 71,00 |
| 02.10.2024 | 38,12 | 38,14 | 38,12 | 38,14 | 0,43% | 104,00 |
| 01.10.2024 | 38,79 | 38,79 | 37,67 | 37,97 | -0,47% | 1.509,00 |
| 30.09.2024 | 38,15 | 38,15 | 38,15 | 38,15 | -1,50% | 78,00 |
| 27.09.2024 | 38,73 | 38,73 | 38,73 | 38,73 | 0,44% | 100,00 |
| 24.09.2024 | 38,56 | 38,56 | 38,56 | 38,56 | -0,80% | 60,00 |
| 23.09.2024 | 39,15 | 39,15 | 38,87 | 38,87 | -0,72% | 2,00 |
| 19.09.2024 | 39,21 | 39,21 | 38,88 | 39,15 | 2,65% | 361,00 |
| 18.09.2024 | 38,14 | 38,14 | 38,14 | 38,14 | 1,05% | 21,00 |
| 17.09.2024 | 37,80 | 37,80 | 37,75 | 37,75 | -0,41% | 44,00 |
| 16.09.2024 | 38,18 | 38,18 | 37,90 | 37,90 | 0,40% | 281,00 |
| 13.09.2024 | 37,20 | 37,75 | 37,20 | 37,75 | -0,53% | 310,00 |
| 06.09.2024 | 37,95 | 37,95 | 37,95 | 37,95 | 0,97% | 14,00 |
| 05.09.2024 | 37,59 | 37,59 | 37,59 | 37,59 | -1,36% | 26,00 |
| 04.09.2024 | 38,56 | 38,56 | 38,11 | 38,11 | -1,52% | 64,00 |
| 03.09.2024 | 38,24 | 38,72 | 38,24 | 38,70 | -0,15% | 1.458,00 |
| 02.09.2024 | 38,85 | 38,93 | 38,76 | 38,76 | 2,00% | 118,00 |
| 28.08.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 1,97% | 3,00 |
| 23.08.2024 | 37,39 | 37,39 | 37,26 | 37,26 | 2,91% | 2,00 |
| 12.08.2024 | 36,21 | 36,21 | 36,21 | 36,21 | -0,52% | 15,00 |
| 09.08.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,18% | 42,00 |
| 08.08.2024 | 36,33 | 36,33 | 36,33 | 36,33 | -0,07% | 45,00 |
| 07.08.2024 | 36,36 | 36,36 | 36,36 | 36,36 | 3,46% | 200,00 |
| 05.08.2024 | 35,14 | 35,14 | 35,14 | 35,14 | -2,31% | 100,00 |
| 02.08.2024 | 34,67 | 35,97 | 34,67 | 35,97 | -8,06% | 151,00 |
| 01.08.2024 | 39,48 | 39,48 | 39,13 | 39,13 | -0,11% | 2,00 |
| 31.07.2024 | 39,17 | 39,17 | 39,17 | 39,17 | -0,09% | 128,00 |
| 29.07.2024 | 39,21 | 39,21 | 39,21 | 39,21 | 1,11% | 40,00 |
| 26.07.2024 | 38,67 | 38,78 | 38,67 | 38,78 | 2,32% | 259,00 |
| 25.07.2024 | 37,81 | 37,90 | 37,81 | 37,90 | 0,72% | 107,00 |
| 23.07.2024 | 37,77 | 37,77 | 37,63 | 37,63 | 1,09% | 3,00 |
| 19.07.2024 | 37,22 | 37,22 | 37,22 | 37,22 | 1,74% | 239,00 |
| 17.07.2024 | 36,50 | 36,59 | 36,50 | 36,59 | -0,61% | 110,00 |
| 16.07.2024 | 36,81 | 36,81 | 36,81 | 36,81 | 2,51% | 30,00 |
| 15.07.2024 | 35,60 | 35,91 | 35,60 | 35,91 | 3,31% | 113,00 |
| 11.07.2024 | 34,76 | 34,76 | 34,76 | 34,76 | 4,32% | 550,00 |
| 08.07.2024 | 33,32 | 33,32 | 33,32 | 33,32 | -2,62% | 121,00 |
| 02.07.2024 | 33,43 | 34,22 | 33,43 | 34,22 | -0,19% | 102,00 |
| 01.07.2024 | 34,28 | 34,28 | 34,28 | 34,28 | 3,58% | 1,00 |
| 27.06.2024 | 33,02 | 33,10 | 33,02 | 33,10 | -3,79% | 28,00 |
| 24.06.2024 | 34,01 | 34,40 | 34,01 | 34,40 | 2,87% | 167,00 |
| 20.06.2024 | 33,44 | 33,44 | 33,44 | 33,44 | 0,57% | 4,00 |
| 13.06.2024 | 33,25 | 33,25 | 33,25 | 33,25 | 0,09% | 21,00 |
| 10.06.2024 | 33,22 | 33,22 | 33,22 | 33,22 | -0,54% | 308,00 |
| 06.06.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -0,90% | 227,00 |
| 03.06.2024 | 34,21 | 34,85 | 33,40 | 33,71 | -2,21% | 1.279,00 |
| 31.05.2024 | 34,11 | 34,47 | 34,07 | 34,47 | 2,68% | 529,00 |
| 30.05.2024 | 33,57 | 33,57 | 33,57 | 33,57 | 1,27% | 39,00 |
| 29.05.2024 | 33,15 | 33,15 | 33,15 | 33,15 | -3,49% | 91,00 |
| 23.05.2024 | 34,35 | 34,35 | 34,35 | 34,35 | -1,98% | 75,00 |
| 22.05.2024 | 35,04 | 35,04 | 35,04 | 35,04 | -2,71% | 34,00 |
| 15.05.2024 | 36,02 | 36,02 | 36,02 | 36,02 | 1,61% | 1,00 |
| 14.05.2024 | 35,45 | 35,45 | 35,45 | 35,45 | -2,19% | 28,00 |
| 10.05.2024 | 36,07 | 36,24 | 36,07 | 36,24 | 1,37% | 48,00 |
| 09.05.2024 | 35,64 | 35,75 | 35,64 | 35,75 | 1,12% | 149,00 |
| 08.05.2024 | 35,36 | 35,36 | 35,36 | 35,36 | 0,26% | 57,00 |
| 07.05.2024 | 35,27 | 35,27 | 35,27 | 35,27 | -0,16% | 1,00 |
| 06.05.2024 | 34,97 | 35,32 | 34,97 | 35,32 | 1,28% | 360,00 |
| 03.05.2024 | 34,65 | 35,06 | 34,65 | 34,88 | 1,12% | 518,00 |
| 02.05.2024 | 34,79 | 34,91 | 34,49 | 34,49 | -0,48% | 789,00 |
| 29.04.2024 | 34,66 | 34,66 | 34,66 | 34,66 | 1,52% | 6,00 |
| 25.04.2024 | 34,14 | 34,14 | 34,14 | 34,14 | -1,43% | 590,00 |
| 24.04.2024 | 34,63 | 34,63 | 34,63 | 34,63 | 0,62% | 65,00 |
| 23.04.2024 | 34,42 | 34,42 | 34,42 | 34,42 | 0,70% | 1.040,00 |
| 22.04.2024 | 34,18 | 34,18 | 34,18 | 34,18 | 0,53% | 148,00 |
| 19.04.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 4,73% | 10,00 |
| 16.04.2024 | 32,46 | 32,46 | 32,46 | 32,46 | -2,46% | 150,00 |
| 15.04.2024 | 33,28 | 33,28 | 33,28 | 33,28 | 4,80% | 1,00 |
| 11.04.2024 | 32,09 | 32,09 | 31,76 | 31,76 | -1,43% | 251,00 |
| 10.04.2024 | 32,55 | 32,55 | 32,22 | 32,22 | -2,28% | 226,00 |