30,838€
-10,54%
Echtzeit-Aktienkurs Fifth Third Bancorp
Bid:
Ask:
Aktienkurse zur Fifth Third Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 43,25 | 43,25 | 43,25 | 43,25 | 9,97% | 22,00 |
| 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 | -0,21% | 200,00 |
| 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 |