46,000€
-0,73%
Echtzeit-Aktienkurs Fifth Third Bancorp
Bid:
Ask:
Aktienkurse zur Fifth Third Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 | 9,06% | 997,00 |
| 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 | -1,81% | 642,00 |
| 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 | -4,18% | 14,00 |
| 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 | -0,54% | 361,00 |
| 15.01.2026 | 41,80 | 42,38 | 41,80 | 42,38 | -0,95% | 11,00 |
| 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 | 1,90% | 583,00 |
| 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 | 0,23% | 2,00 |
| 18.12.2025 | 40,94 | 40,94 | 40,94 | 40,94 | 1,10% | 13,00 |
| 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 |
| 09.12.2025 | 38,61 | 38,61 | 38,61 | 38,61 | -0,71% | 1,00 |
| 08.12.2025 | 39,04 | 39,04 | 38,89 | 38,89 | -1,34% | 3,00 |
| 05.12.2025 | 39,42 | 39,42 | 39,42 | 39,42 | 2,70% | 30,00 |
| 03.12.2025 | 38,38 | 38,38 | 38,38 | 38,38 | 2,17% | 759,00 |
| 01.12.2025 | 37,27 | 37,57 | 37,27 | 37,57 | 0,45% | 3,00 |
| 27.11.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 1,98% | 85,00 |
| 25.11.2025 | 36,67 | 36,67 | 36,67 | 36,67 | 0,51% | 1,00 |
| 24.11.2025 | 36,94 | 36,94 | 36,49 | 36,49 | 0,98% | 3,00 |
| 21.11.2025 | 36,13 | 36,13 | 36,13 | 36,13 | -0,19% | 28,00 |
| 20.11.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 2,70% | 4,00 |