42,333€
-0,43%
Echtzeit-Aktienkurs Fifth Third Bancorp
Bid:
Ask:
Aktienkurse zur Fifth Third Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 42,36 | 42,36 | 42,32 | 42,33 | -0,44% | - |
| 07.05.2026 | 43,54 | 43,54 | 42,52 | 42,52 | -2,24% | 8,00 |
| 06.05.2026 | 42,95 | 43,62 | 42,92 | 43,49 | 3,31% | - |
| 05.05.2026 | 41,69 | 42,10 | 41,69 | 42,10 | -0,79% | 121,00 |
| 04.05.2026 | 43,24 | 43,24 | 42,43 | 42,43 | -1,87% | 3,00 |
| 30.04.2026 | 42,45 | 43,42 | 41,77 | 43,24 | 1,49% | - |
| 29.04.2026 | 42,61 | 42,61 | 42,61 | 42,61 | -1,47% | 86,00 |
| 28.04.2026 | 43,24 | 43,24 | 43,24 | 43,24 | 1,44% | 1,00 |
| 27.04.2026 | 42,28 | 42,84 | 42,21 | 42,63 | -0,08% | - |
| 24.04.2026 | 43,51 | 43,54 | 42,58 | 42,66 | -1,44% | - |
| 23.04.2026 | 43,34 | 43,34 | 43,12 | 43,29 | -0,51% | 4,00 |
| 22.04.2026 | 43,74 | 43,91 | 43,27 | 43,51 | 0,85% | - |
| 21.04.2026 | 43,14 | 43,14 | 43,14 | 43,14 | 0,00% | 1,00 |
| 20.04.2026 | 42,78 | 43,16 | 42,78 | 43,14 | 1,27% | 81,00 |
| 17.04.2026 | 42,60 | 42,60 | 42,60 | 42,60 | 1,20% | 1.101,00 |
| 16.04.2026 | 42,10 | 42,10 | 42,10 | 42,10 | -1,06% | 9,00 |
| 15.04.2026 | 42,42 | 42,55 | 42,42 | 42,55 | 0,27% | 2,00 |
| 14.04.2026 | 42,43 | 42,43 | 42,43 | 42,43 | 1,63% | 141,00 |
| 13.04.2026 | 41,75 | 41,75 | 41,75 | 41,75 | -2,25% | 37,00 |
| 10.04.2026 | 42,71 | 42,71 | 42,71 | 42,71 | 0,78% | 2,00 |
| 09.04.2026 | 42,38 | 42,38 | 42,38 | 42,38 | 0,90% | 18,00 |
| 08.04.2026 | 42,40 | 42,40 | 42,00 | 42,00 | 2,14% | 30,00 |
| 07.04.2026 | 41,45 | 41,45 | 41,12 | 41,12 | 1,29% | 4,00 |
| 02.04.2026 | 40,14 | 40,79 | 39,63 | 40,60 | 1,33% | - |
| 01.04.2026 | 40,53 | 40,53 | 40,07 | 40,07 | 2,30% | 3,00 |
| 31.03.2026 | 39,17 | 39,17 | 39,17 | 39,17 | -0,08% | 22,00 |
| 30.03.2026 | 38,84 | 39,30 | 38,69 | 39,20 | 0,08% | - |
| 27.03.2026 | 39,68 | 39,68 | 39,17 | 39,17 | -0,31% | 4,00 |
| 26.03.2026 | 39,49 | 39,71 | 39,27 | 39,29 | -0,69% | - |
| 25.03.2026 | 39,78 | 40,30 | 39,23 | 39,56 | -1,40% | - |
| 24.03.2026 | 39,04 | 40,12 | 38,96 | 40,12 | 2,35% | 208,00 |
| 23.03.2026 | 38,16 | 39,20 | 38,16 | 39,20 | 3,09% | 3,00 |
| 20.03.2026 | 37,77 | 38,14 | 37,54 | 38,03 | 1,40% | - |
| 19.03.2026 | 37,78 | 37,93 | 37,50 | 37,50 | -2,09% | 470,00 |
| 18.03.2026 | 38,34 | 38,34 | 38,30 | 38,30 | -0,55% | 277,00 |
| 17.03.2026 | 38,51 | 38,51 | 38,51 | 38,51 | -0,12% | 1,00 |
| 16.03.2026 | 38,15 | 38,56 | 38,15 | 38,56 | 0,14% | 2,00 |
| 13.03.2026 | 37,94 | 38,76 | 37,88 | 38,50 | 1,50% | - |
| 12.03.2026 | 38,66 | 38,71 | 37,93 | 37,93 | -6,24% | 307,00 |
| 11.03.2026 | 40,46 | 40,46 | 40,46 | 40,46 | -0,15% | 1,00 |
| 10.03.2026 | 40,53 | 40,53 | 40,52 | 40,52 | 2,58% | 334,00 |
| 09.03.2026 | 40,53 | 40,53 | 39,35 | 39,50 | -2,23% | 836,00 |
| 06.03.2026 | 41,99 | 42,03 | 40,13 | 40,40 | -5,58% | - |
| 05.03.2026 | 42,78 | 42,78 | 42,78 | 42,78 | 1,46% | 1,00 |
| 04.03.2026 | 42,17 | 42,17 | 42,17 | 42,17 | 0,27% | 5,00 |
| 03.03.2026 | 42,66 | 42,66 | 42,05 | 42,05 | 0,55% | 4,00 |
| 02.03.2026 | 41,84 | 41,84 | 41,82 | 41,82 | -3,73% | 2,00 |
| 27.02.2026 | 43,44 | 43,44 | 43,44 | 43,44 | -1,60% | 103,00 |
| 26.02.2026 | 43,56 | 44,53 | 43,54 | 44,15 | 3,11% | - |
| 25.02.2026 | 42,82 | 42,82 | 42,82 | 42,82 | -0,28% | 1,00 |
| 24.02.2026 | 42,80 | 42,94 | 42,80 | 42,94 | 0,96% | 101,00 |
| 23.02.2026 | 45,46 | 45,48 | 42,53 | 42,53 | -5,11% | 503,00 |
| 20.02.2026 | 44,74 | 44,82 | 44,74 | 44,82 | 0,06% | 6,00 |
| 19.02.2026 | 45,24 | 45,32 | 44,79 | 44,79 | -2,07% | 219,00 |
| 18.02.2026 | 44,88 | 45,78 | 44,81 | 45,74 | 2,32% | - |
| 17.02.2026 | 44,70 | 44,70 | 44,70 | 44,70 | 0,39% | 807,00 |
| 16.02.2026 | 45,00 | 45,00 | 44,53 | 44,53 | -0,42% | 5,00 |
| 13.02.2026 | 44,76 | 44,90 | 43,90 | 44,71 | -0,53% | - |
| 12.02.2026 | 46,15 | 46,15 | 44,95 | 44,95 | -3,37% | 281,00 |
| 11.02.2026 | 46,61 | 46,61 | 46,52 | 46,52 | 2,27% | 201,00 |
| 10.02.2026 | 45,65 | 46,08 | 45,20 | 45,49 | -1,05% | - |
| 09.02.2026 | 46,87 | 46,87 | 45,85 | 45,97 | -0,35% | 131,00 |
| 06.02.2026 | 45,89 | 46,35 | 45,83 | 46,13 | 0,94% | 547,00 |
| 05.02.2026 | 45,51 | 45,81 | 45,51 | 45,70 | -0,44% | 138,00 |
| 04.02.2026 | 44,39 | 46,24 | 44,04 | 45,90 | 3,17% | 997,00 |
| 03.02.2026 | 43,99 | 44,72 | 43,90 | 44,49 | 5,71% | - |
| 02.02.2026 | 40,63 | 42,20 | 40,63 | 42,09 | -0,67% | 10,00 |
| 30.01.2026 | 41,42 | 42,37 | 41,42 | 42,37 | 1,99% | 642,00 |
| 29.01.2026 | 41,54 | 42,21 | 41,43 | 41,55 | -0,95% | - |
| 28.01.2026 | 42,44 | 42,61 | 41,65 | 41,94 | -0,60% | - |
| 27.01.2026 | 42,55 | 42,83 | 42,02 | 42,20 | -2,21% | - |
| 26.01.2026 | 42,80 | 43,15 | 42,75 | 43,15 | 0,07% | 122,00 |
| 23.01.2026 | 43,64 | 43,64 | 42,89 | 43,12 | -3,83% | 14,00 |
| 22.01.2026 | 45,26 | 45,48 | 44,50 | 44,84 | -0,37% | - |
| 21.01.2026 | 44,28 | 45,00 | 44,28 | 45,00 | 5,60% | 183,00 |
| 20.01.2026 | 41,66 | 42,62 | 41,66 | 42,62 | 1,10% | 142,00 |
| 19.01.2026 | 42,01 | 42,15 | 41,96 | 42,15 | -0,57% | 361,00 |
| 16.01.2026 | 42,28 | 42,57 | 41,98 | 42,39 | 0,02% | - |
| 15.01.2026 | 41,80 | 42,38 | 41,80 | 42,38 | 2,18% | 11,00 |
| 14.01.2026 | 41,43 | 41,56 | 41,02 | 41,48 | 0,00% | - |
| 13.01.2026 | 41,58 | 41,87 | 41,09 | 41,48 | -0,06% | - |
| 12.01.2026 | 41,97 | 42,00 | 41,43 | 41,50 | -3,00% | - |
| 09.01.2026 | 42,79 | 42,79 | 42,79 | 42,79 | 2,48% | 20,00 |
| 08.01.2026 | 41,75 | 41,75 | 41,75 | 41,75 | -0,43% | 1,00 |
| 07.01.2026 | 42,95 | 42,95 | 41,93 | 41,93 | -0,89% | 583,00 |
| 06.01.2026 | 41,46 | 42,34 | 41,35 | 42,31 | 2,81% | - |
| 05.01.2026 | 40,57 | 41,15 | 40,57 | 41,15 | 3,77% | 16,00 |
| 02.01.2026 | 39,93 | 39,93 | 39,66 | 39,66 | -3,08% | 229,00 |
| 30.12.2025 | 40,41 | 40,92 | 40,41 | 40,92 | 0,68% | 6,00 |
| 29.12.2025 | 41,36 | 41,36 | 40,64 | 40,64 | -0,85% | 46,00 |
| 23.12.2025 | 41,21 | 41,21 | 40,96 | 40,99 | -0,10% | 38,00 |
| 22.12.2025 | 41,03 | 41,03 | 41,03 | 41,03 | 0,39% | 2,00 |
| 19.12.2025 | 40,65 | 40,94 | 40,56 | 40,87 | -0,16% | - |
| 18.12.2025 | 40,94 | 40,94 | 40,94 | 40,94 | 1,13% | 13,00 |
| 17.12.2025 | 40,64 | 41,09 | 40,39 | 40,48 | -0,03% | - |
| 16.12.2025 | 40,35 | 40,49 | 40,35 | 40,49 | -1,79% | 185,00 |
| 15.12.2025 | 41,27 | 41,27 | 41,23 | 41,23 | 0,88% | 2,00 |
| 12.12.2025 | 40,87 | 40,87 | 40,87 | 40,87 | -1,27% | 1,00 |
| 11.12.2025 | 40,48 | 41,40 | 39,92 | 41,40 | 4,77% | 260,00 |
| 10.12.2025 | 38,69 | 39,51 | 38,69 | 39,51 | 2,33% | 508,00 |