25,240$
0,52%
Echtzeit-Aktienkurs Fifth Third Bancorp
Bid:
Ask:
Aktienkurse zur Fifth Third Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 25,14 | 25,26 | 25,12 | 25,26 | 0,52% | 59.130,00 |
| 30.06.2025 | 25,33 | 25,34 | 25,05 | 25,13 | -0,32% | 276.149,00 |
| 27.06.2025 | 25,21 | 25,33 | 25,18 | 25,21 | -0,51% | 68.074,00 |
| 26.06.2025 | 25,34 | 25,34 | 25,22 | 25,34 | -1,52% | 39.053,00 |
| 25.06.2025 | 25,88 | 25,90 | 25,71 | 25,73 | -0,19% | 48.902,00 |
| 24.06.2025 | 25,74 | 25,88 | 25,72 | 25,78 | 0,31% | 41.170,00 |
| 23.06.2025 | 25,80 | 25,80 | 25,70 | 25,70 | -0,08% | 23.381,00 |
| 20.06.2025 | 25,75 | 25,85 | 25,63 | 25,72 | -0,08% | 48.683,00 |
| 18.06.2025 | 25,75 | 25,75 | 25,62 | 25,74 | 0,12% | 18.283,00 |
| 17.06.2025 | 25,71 | 25,76 | 25,60 | 25,71 | -0,19% | 42.055,00 |
| 16.06.2025 | 25,66 | 25,76 | 25,57 | 25,76 | 0,47% | 38.685,00 |
| 13.06.2025 | 25,59 | 25,66 | 25,50 | 25,64 | 0,20% | 20.649,00 |
| 12.06.2025 | 25,64 | 25,65 | 25,56 | 25,59 | -0,12% | 14.703,00 |
| 11.06.2025 | 25,63 | 25,63 | 25,58 | 25,62 | 0,12% | 13.515,00 |
| 10.06.2025 | 25,64 | 25,64 | 25,56 | 25,59 | 0,16% | 20.266,00 |
| 09.06.2025 | 25,61 | 25,61 | 25,52 | 25,55 | -0,08% | 13.494,00 |
| 06.06.2025 | 25,64 | 25,64 | 25,56 | 25,57 | -0,08% | 14.475,00 |
| 05.06.2025 | 25,66 | 25,69 | 25,58 | 25,59 | -0,21% | 31.147,00 |
| 04.06.2025 | 25,65 | 25,66 | 25,55 | 25,64 | 0,40% | 8.555,00 |
| 03.06.2025 | 25,63 | 25,65 | 25,54 | 25,54 | -0,31% | 26.741,00 |
| 02.06.2025 | 25,72 | 25,72 | 25,56 | 25,62 | -0,27% | 14.194,00 |
| 30.05.2025 | 25,58 | 25,75 | 25,55 | 25,69 | 0,53% | 142.830,00 |
| 29.05.2025 | 25,55 | 25,60 | 25,49 | 25,56 | -0,10% | 20.558,00 |
| 28.05.2025 | 25,55 | 25,60 | 25,55 | 25,58 | -0,08% | 16.782,00 |
| 27.05.2025 | 25,54 | 25,62 | 25,52 | 25,60 | 0,35% | 19.147,00 |
| 23.05.2025 | 25,44 | 25,52 | 25,44 | 25,51 | 0,24% | 10.663,00 |
| 22.05.2025 | 25,43 | 25,52 | 25,40 | 25,45 | 0,04% | 22.616,00 |
| 21.05.2025 | 25,40 | 25,51 | 25,40 | 25,44 | 0,16% | 65.910,00 |
| 20.05.2025 | 25,43 | 25,52 | 25,39 | 25,40 | -0,35% | 95.755,00 |
| 19.05.2025 | 25,41 | 25,49 | 25,38 | 25,49 | 0,16% | 57.301,00 |
| 16.05.2025 | 25,41 | 25,52 | 25,41 | 25,45 | 0,16% | 35.070,00 |
| 15.05.2025 | 25,43 | 25,51 | 25,41 | 25,41 | 0,08% | 17.957,00 |
| 14.05.2025 | 25,39 | 25,50 | 25,39 | 25,39 | 0,04% | 30.261,00 |
| 13.05.2025 | 25,41 | 25,50 | 25,38 | 25,38 | -0,08% | 47.605,00 |
| 12.05.2025 | 25,48 | 25,54 | 25,35 | 25,40 | 0,08% | 43.422,00 |
| 09.05.2025 | 25,36 | 25,49 | 25,36 | 25,38 | 0,08% | 15.216,00 |
| 08.05.2025 | 25,39 | 25,45 | 25,36 | 25,36 | 0,00% | 16.484,00 |
| 07.05.2025 | 25,36 | 25,53 | 25,36 | 25,36 | -0,08% | 36.515,00 |
| 06.05.2025 | 25,25 | 25,47 | 25,25 | 25,38 | 0,32% | 22.785,00 |
| 05.05.2025 | 25,35 | 25,44 | 25,30 | 25,30 | -0,24% | 25.365,00 |
| 02.05.2025 | 25,40 | 25,54 | 25,35 | 25,36 | -0,47% | 19.797,00 |
| 01.05.2025 | 25,44 | 25,55 | 25,37 | 25,48 | -0,23% | 23.424,00 |
| 30.04.2025 | 25,35 | 25,54 | 25,33 | 25,54 | 0,75% | 35.864,00 |
| 29.04.2025 | 25,42 | 25,55 | 25,34 | 25,35 | -0,49% | 36.707,00 |
| 28.04.2025 | 25,42 | 25,54 | 25,40 | 25,48 | -0,22% | 34.937,00 |
| 25.04.2025 | 25,40 | 25,54 | 25,40 | 25,53 | 0,46% | 19.183,00 |
| 24.04.2025 | 25,35 | 25,51 | 25,35 | 25,41 | 0,37% | 22.293,00 |
| 23.04.2025 | 25,46 | 25,54 | 25,30 | 25,32 | 0,00% | 27.511,00 |
| 22.04.2025 | 25,28 | 25,44 | 25,28 | 25,32 | 0,16% | 35.484,00 |
| 21.04.2025 | 25,36 | 25,52 | 25,23 | 25,28 | -0,82% | 49.041,00 |
| 17.04.2025 | 25,60 | 25,60 | 25,44 | 25,49 | -0,08% | 25.650,00 |
| 16.04.2025 | 25,55 | 25,65 | 25,50 | 25,51 | -0,23% | 28.449,00 |
| 15.04.2025 | 25,63 | 25,73 | 25,50 | 25,57 | 0,16% | 46.773,00 |
| 14.04.2025 | 25,28 | 25,69 | 25,28 | 25,53 | 1,39% | 239.638,00 |
| 11.04.2025 | 24,89 | 25,24 | 24,75 | 25,18 | 1,12% | 206.764,00 |
| 10.04.2025 | 25,05 | 25,05 | 24,75 | 24,90 | -0,60% | 113.472,00 |
| 09.04.2025 | 25,06 | 25,19 | 25,00 | 25,05 | -0,09% | 114.848,00 |
| 08.04.2025 | 25,11 | 25,15 | 25,05 | 25,07 | -0,03% | 61.123,00 |
| 07.04.2025 | 24,83 | 25,18 | 24,82 | 25,08 | -0,20% | 101.330,00 |
| 04.04.2025 | 25,06 | 25,22 | 24,95 | 25,13 | 0,28% | 94.572,00 |
| 03.04.2025 | 25,10 | 25,21 | 25,00 | 25,06 | -0,71% | 79.390,00 |
| 02.04.2025 | 25,21 | 25,27 | 25,18 | 25,24 | 0,08% | 82.846,00 |
| 01.04.2025 | 25,21 | 25,31 | 25,17 | 25,22 | 0,12% | 47.191,00 |
| 31.03.2025 | 25,32 | 25,35 | 25,05 | 25,19 | -0,28% | 232.439,00 |
| 28.03.2025 | 25,40 | 25,42 | 25,26 | 25,26 | -0,39% | 67.398,00 |
| 27.03.2025 | 25,24 | 25,40 | 25,18 | 25,36 | -1,32% | 107.770,00 |
| 26.03.2025 | 25,77 | 25,77 | 25,67 | 25,70 | -0,23% | 38.005,00 |
| 25.03.2025 | 25,73 | 25,82 | 25,73 | 25,76 | 0,16% | 36.476,00 |
| 24.03.2025 | 25,72 | 25,76 | 25,67 | 25,72 | 0,19% | 51.768,00 |
| 21.03.2025 | 25,66 | 25,70 | 25,64 | 25,67 | 0,06% | 24.129,00 |
| 20.03.2025 | 25,65 | 25,70 | 25,63 | 25,66 | 0,02% | 82.296,00 |
| 19.03.2025 | 25,65 | 25,69 | 25,63 | 25,65 | 0,00% | 22.563,00 |
| 18.03.2025 | 25,65 | 25,69 | 25,61 | 25,65 | -0,04% | 45.456,00 |
| 17.03.2025 | 25,65 | 25,70 | 25,60 | 25,66 | 0,08% | 71.283,00 |
| 14.03.2025 | 25,61 | 25,81 | 25,61 | 25,64 | -0,12% | 59.056,00 |
| 13.03.2025 | 25,75 | 25,81 | 25,62 | 25,67 | 0,00% | 33.744,00 |
| 12.03.2025 | 25,69 | 25,77 | 25,62 | 25,67 | 0,23% | 62.700,00 |
| 11.03.2025 | 25,70 | 25,80 | 25,60 | 25,61 | -0,43% | 68.775,00 |
| 10.03.2025 | 25,84 | 25,97 | 25,61 | 25,72 | -0,19% | 72.449,00 |
| 07.03.2025 | 26,13 | 26,22 | 25,76 | 25,77 | -1,34% | 70.132,00 |
| 06.03.2025 | 26,16 | 26,22 | 26,07 | 26,12 | 0,15% | 26.476,00 |
| 05.03.2025 | 26,15 | 26,23 | 26,01 | 26,08 | 0,04% | 21.615,00 |
| 04.03.2025 | 26,13 | 26,14 | 25,99 | 26,07 | -0,23% | 19.599,00 |
| 03.03.2025 | 26,03 | 26,13 | 25,97 | 26,13 | 0,00% | 20.267,00 |
| 28.02.2025 | 25,98 | 26,13 | 25,91 | 26,13 | 0,81% | 27.972,00 |
| 27.02.2025 | 26,04 | 26,18 | 25,83 | 25,92 | -0,19% | 23.547,00 |
| 26.02.2025 | 26,00 | 26,21 | 25,94 | 25,97 | -0,12% | 15.829,00 |
| 25.02.2025 | 26,20 | 26,24 | 26,00 | 26,00 | -0,46% | 21.970,00 |
| 24.02.2025 | 26,19 | 26,19 | 26,06 | 26,12 | -0,11% | 8.982,00 |
| 21.02.2025 | 26,10 | 26,22 | 26,06 | 26,15 | -0,20% | 14.991,00 |
| 20.02.2025 | 26,17 | 26,20 | 26,06 | 26,20 | 0,13% | 13.869,00 |
| 19.02.2025 | 26,14 | 26,21 | 26,07 | 26,17 | 0,35% | 13.626,00 |
| 18.02.2025 | 26,23 | 26,24 | 26,06 | 26,08 | -0,65% | 15.425,00 |
| 14.02.2025 | 26,20 | 26,25 | 26,03 | 26,25 | 0,23% | 11.888,00 |
| 13.02.2025 | 26,11 | 26,19 | 25,97 | 26,19 | 0,61% | 23.103,00 |
| 12.02.2025 | 25,93 | 26,03 | 25,85 | 26,03 | 0,08% | 16.474,00 |
| 11.02.2025 | 26,03 | 26,09 | 26,00 | 26,01 | 0,04% | 23.973,00 |
| 10.02.2025 | 26,09 | 26,13 | 25,87 | 26,00 | -0,12% | 20.191,00 |
| 07.02.2025 | 26,04 | 26,04 | 25,85 | 26,03 | 0,04% | 13.067,00 |
| 06.02.2025 | 26,00 | 26,03 | 25,90 | 26,02 | 0,19% | 27.150,00 |