47,008€
-2,66%
Echtzeit-Aktienkurs Fifth Third Bancorp
Bid:
Ask:
Aktienkurse zur Fifth Third Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 47,06 | 47,06 | 46,98 | 47,01 | -2,65% | - |
| 19.08.2026 | 49,11 | 49,11 | 48,29 | 48,29 | -2,38% | 171,00 |
| 18.08.2026 | 49,44 | 49,47 | 49,44 | 49,47 | -1,41% | 2,00 |
| 17.08.2026 | 50,22 | 50,52 | 50,17 | 50,17 | -0,13% | 12,00 |
| 14.08.2026 | 50,16 | 50,50 | 49,96 | 50,24 | -0,82% | - |
| 13.08.2026 | 50,60 | 50,65 | 50,59 | 50,65 | 1,49% | 130,00 |
| 12.08.2026 | 49,96 | 50,08 | 49,69 | 49,91 | 0,66% | - |
| 11.08.2026 | 49,47 | 49,86 | 49,35 | 49,58 | 0,81% | - |
| 10.08.2026 | 49,18 | 49,18 | 49,18 | 49,18 | 0,62% | 1,00 |
| 07.08.2026 | 49,65 | 49,65 | 48,88 | 48,88 | -2,17% | 3,00 |
| 06.08.2026 | 49,96 | 49,96 | 49,96 | 49,96 | -0,24% | 104,00 |
| 05.08.2026 | 50,08 | 50,08 | 50,08 | 50,08 | 1,69% | 100,00 |
| 04.08.2026 | 49,25 | 49,25 | 49,25 | 49,25 | -0,30% | 1,00 |
| 03.08.2026 | 49,40 | 49,40 | 49,01 | 49,40 | 0,71% | 33,00 |
| 31.07.2026 | 49,05 | 49,05 | 49,05 | 49,05 | 0,49% | 342,00 |
| 30.07.2026 | 49,47 | 49,78 | 48,81 | 48,81 | -3,34% | - |
| 29.07.2026 | 50,75 | 51,20 | 50,18 | 50,50 | 0,18% | - |
| 28.07.2026 | 50,41 | 50,41 | 50,41 | 50,41 | 0,56% | 21,00 |
| 23.07.2026 | 50,49 | 50,49 | 49,78 | 50,13 | -0,10% | 123,00 |
| 22.07.2026 | 50,77 | 50,77 | 50,18 | 50,18 | -1,51% | 20,00 |
| 20.07.2026 | 50,95 | 50,95 | 50,95 | 50,95 | -2,60% | 1,00 |
| 17.07.2026 | 52,31 | 52,31 | 52,31 | 52,31 | 0,81% | 1,00 |
| 16.07.2026 | 51,89 | 51,89 | 51,89 | 51,89 | 3,79% | 293,00 |
| 15.07.2026 | 50,14 | 50,33 | 50,00 | 50,00 | 0,39% | 3,00 |
| 13.07.2026 | 49,72 | 49,80 | 49,72 | 49,80 | 1,79% | 116,00 |
| 09.07.2026 | 49,06 | 49,06 | 48,93 | 48,93 | -0,32% | 73,00 |
| 08.07.2026 | 49,08 | 49,08 | 49,08 | 49,08 | -3,35% | 100,00 |
| 07.07.2026 | 50,99 | 51,12 | 50,78 | 50,78 | 1,86% | 396,00 |
| 06.07.2026 | 49,86 | 49,86 | 49,86 | 49,86 | -0,65% | 1,00 |
| 02.07.2026 | 50,59 | 50,59 | 50,18 | 50,18 | 1,46% | 51,00 |
| 01.07.2026 | 49,51 | 49,54 | 49,36 | 49,46 | 0,94% | 610,00 |
| 25.06.2026 | 49,00 | 49,00 | 49,00 | 49,00 | 0,61% | 7,00 |
| 24.06.2026 | 47,84 | 48,71 | 47,84 | 48,71 | 3,30% | 116,00 |
| 23.06.2026 | 46,79 | 47,15 | 46,79 | 47,15 | -0,02% | 213,00 |
| 22.06.2026 | 46,93 | 47,16 | 46,93 | 47,16 | 2,09% | 432,00 |
| 19.06.2026 | 46,20 | 46,20 | 46,20 | 46,20 | -0,31% | 44,00 |
| 16.06.2026 | 45,58 | 46,34 | 45,58 | 46,34 | -2,26% | 714,00 |
| 15.06.2026 | 47,85 | 48,08 | 47,41 | 47,41 | 0,26% | 208,00 |
| 12.06.2026 | 46,09 | 47,29 | 46,09 | 47,29 | 2,48% | 284,00 |
| 11.06.2026 | 46,14 | 46,14 | 46,14 | 46,14 | 1,50% | 3,00 |
| 09.06.2026 | 45,46 | 45,46 | 45,46 | 45,46 | 0,52% | 3,00 |
| 08.06.2026 | 45,28 | 45,36 | 45,23 | 45,23 | 1,87% | 3,00 |
| 05.06.2026 | 44,40 | 44,40 | 44,40 | 44,40 | 3,61% | 1,00 |
| 03.06.2026 | 43,44 | 43,44 | 42,85 | 42,85 | 1,11% | 270,00 |
| 02.06.2026 | 41,40 | 42,38 | 41,40 | 42,38 | 0,24% | 2,00 |
| 01.06.2026 | 43,07 | 43,07 | 42,28 | 42,28 | -2,02% | 3,00 |
| 29.05.2026 | 42,63 | 43,15 | 42,63 | 43,15 | -0,23% | 4,00 |
| 28.05.2026 | 43,25 | 43,25 | 43,25 | 43,25 | 0,13% | 2,00 |
| 26.05.2026 | 42,57 | 43,20 | 42,57 | 43,20 | 0,24% | 2,00 |
| 25.05.2026 | 43,08 | 43,09 | 43,08 | 43,09 | 0,76% | 4,00 |
| 22.05.2026 | 42,77 | 42,77 | 42,77 | 42,77 | 1,48% | 100,00 |
| 21.05.2026 | 42,32 | 42,32 | 42,14 | 42,14 | 0,15% | 4,00 |
| 20.05.2026 | 41,92 | 42,08 | 41,92 | 42,08 | 3,35% | 31,00 |
| 15.05.2026 | 41,08 | 41,08 | 40,71 | 40,71 | -2,97% | 4,00 |
| 08.05.2026 | 42,12 | 42,12 | 41,96 | 41,96 | -1,32% | 28,00 |
| 07.05.2026 | 43,54 | 43,54 | 42,52 | 42,52 | 1,00% | 8,00 |
| 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 | -0,41% | 3,00 |
| 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 | -0,10% | 1,00 |
| 23.04.2026 | 43,34 | 43,34 | 43,12 | 43,29 | 0,34% | 4,00 |
| 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 | 2,63% | 4,00 |
| 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 | 0,00% | 22,00 |
| 27.03.2026 | 39,68 | 39,68 | 39,17 | 39,17 | -2,38% | 4,00 |
| 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 | 4,53% | 3,00 |
| 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 | 1,65% | 2,00 |
| 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 | -7,68% | 836,00 |
| 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 | 1,46% | 103,00 |
| 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 | 0,20% | 219,00 |
| 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 | -0,95% | 5,00 |
| 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 | 1,20% | 201,00 |
| 09.02.2026 | 46,87 | 46,87 | 45,85 | 45,97 | -0,35% | 131,00 |