25,810$
-0,19%
Echtzeit-Aktienkurs Fifth Third Bancorp
Bid:
Ask:
Aktienkurse zur Fifth Third Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 25,87 | 25,89 | 25,78 | 25,86 | -0,02% | 32.352,00 |
| 16.12.2025 | 25,85 | 25,89 | 25,74 | 25,86 | 0,04% | 80.731,00 |
| 15.12.2025 | 25,84 | 25,85 | 25,80 | 25,85 | 0,04% | 27.123,00 |
| 12.12.2025 | 25,75 | 25,84 | 25,75 | 25,84 | 0,04% | 36.984,00 |
| 11.12.2025 | 25,82 | 25,84 | 25,74 | 25,83 | 0,08% | 96.171,00 |
| 10.12.2025 | 25,83 | 25,83 | 25,75 | 25,81 | -0,08% | 29.876,00 |
| 09.12.2025 | 25,73 | 25,83 | 25,72 | 25,83 | 0,16% | 26.428,00 |
| 08.12.2025 | 25,71 | 25,79 | 25,69 | 25,79 | 0,21% | 24.317,00 |
| 05.12.2025 | 25,77 | 25,77 | 25,67 | 25,74 | -0,14% | 25.832,00 |
| 04.12.2025 | 25,77 | 25,77 | 25,73 | 25,77 | 0,00% | 22.778,00 |
| 03.12.2025 | 25,77 | 25,77 | 25,75 | 25,77 | 0,08% | 21.522,00 |
| 02.12.2025 | 25,66 | 25,77 | 25,66 | 25,75 | 0,16% | 30.665,00 |
| 01.12.2025 | 25,66 | 25,73 | 25,65 | 25,71 | 0,16% | 45.315,00 |
| 28.11.2025 | 25,63 | 25,67 | 25,60 | 25,67 | 0,04% | 9.610,00 |
| 26.11.2025 | 25,64 | 25,67 | 25,59 | 25,66 | 0,04% | 23.616,00 |
| 25.11.2025 | 25,60 | 25,65 | 25,53 | 25,65 | 0,27% | 12.792,00 |
| 24.11.2025 | 25,59 | 25,61 | 25,53 | 25,58 | -0,04% | 9.898,00 |
| 21.11.2025 | 25,54 | 25,60 | 25,52 | 25,59 | 0,24% | 32.885,00 |
| 20.11.2025 | 25,55 | 25,63 | 25,52 | 25,53 | -0,09% | 30.529,00 |
| 19.11.2025 | 25,54 | 25,66 | 25,54 | 25,55 | -0,12% | 23.911,00 |
| 18.11.2025 | 25,62 | 25,68 | 25,56 | 25,58 | -0,27% | 15.163,00 |
| 17.11.2025 | 25,60 | 25,68 | 25,56 | 25,65 | 0,35% | 19.766,00 |
| 14.11.2025 | 25,62 | 25,68 | 25,56 | 25,56 | -0,04% | 24.075,00 |
| 13.11.2025 | 25,52 | 25,60 | 25,52 | 25,57 | -0,19% | 24.825,00 |
| 12.11.2025 | 25,55 | 25,63 | 25,54 | 25,62 | 0,00% | 13.782,00 |
| 11.11.2025 | 25,61 | 25,66 | 25,58 | 25,62 | 0,14% | 7.920,00 |
| 10.11.2025 | 25,55 | 25,60 | 25,51 | 25,59 | 0,22% | 19.006,00 |
| 07.11.2025 | 25,54 | 25,55 | 25,47 | 25,53 | 0,08% | 20.642,00 |
| 06.11.2025 | 25,50 | 25,55 | 25,45 | 25,51 | 0,12% | 23.074,00 |
| 05.11.2025 | 25,43 | 25,52 | 25,42 | 25,48 | 0,20% | 46.615,00 |
| 04.11.2025 | 25,48 | 25,54 | 25,39 | 25,43 | -0,24% | 35.745,00 |
| 03.11.2025 | 25,51 | 25,55 | 25,40 | 25,49 | -0,04% | 52.683,00 |
| 31.10.2025 | 25,58 | 25,72 | 25,41 | 25,50 | -0,29% | 91.059,00 |
| 30.10.2025 | 25,68 | 25,77 | 25,55 | 25,58 | -0,49% | 26.889,00 |
| 29.10.2025 | 25,71 | 25,77 | 25,68 | 25,70 | -0,08% | 17.158,00 |
| 28.10.2025 | 25,67 | 25,72 | 25,64 | 25,72 | 0,21% | 8.228,00 |
| 27.10.2025 | 25,72 | 25,72 | 25,62 | 25,67 | 0,02% | 21.540,00 |
| 24.10.2025 | 25,62 | 25,73 | 25,61 | 25,66 | 0,20% | 25.215,00 |
| 23.10.2025 | 25,74 | 25,77 | 25,61 | 25,61 | -0,31% | 15.604,00 |
| 22.10.2025 | 25,83 | 25,83 | 25,63 | 25,69 | -0,54% | 20.901,00 |
| 21.10.2025 | 25,68 | 25,83 | 25,68 | 25,83 | 0,43% | 25.363,00 |
| 20.10.2025 | 25,68 | 25,73 | 25,63 | 25,72 | 0,59% | 34.574,00 |
| 17.10.2025 | 25,56 | 25,69 | 25,49 | 25,57 | 0,31% | 31.911,00 |
| 16.10.2025 | 25,69 | 25,72 | 25,42 | 25,49 | -0,74% | 42.569,00 |
| 15.10.2025 | 25,75 | 25,78 | 25,62 | 25,68 | -0,07% | 16.018,00 |
| 14.10.2025 | 25,62 | 25,78 | 25,62 | 25,70 | 0,14% | 14.563,00 |
| 13.10.2025 | 25,52 | 25,73 | 25,50 | 25,66 | 0,64% | 41.018,00 |
| 10.10.2025 | 25,52 | 25,76 | 25,50 | 25,50 | -0,08% | 29.503,00 |
| 09.10.2025 | 25,61 | 25,78 | 25,52 | 25,52 | -0,39% | 20.182,00 |
| 08.10.2025 | 25,59 | 25,70 | 25,59 | 25,62 | -0,35% | 27.605,00 |
| 07.10.2025 | 25,77 | 25,77 | 25,54 | 25,71 | 0,08% | 38.277,00 |
| 06.10.2025 | 25,64 | 25,69 | 25,64 | 25,69 | 0,59% | 31.748,00 |
| 03.10.2025 | 25,54 | 25,54 | 25,54 | 25,54 | -0,16% | 3.500,00 |
| 02.10.2025 | 25,50 | 25,60 | 25,46 | 25,58 | 0,55% | 30.137,00 |
| 01.10.2025 | 25,47 | 25,54 | 25,42 | 25,44 | 0,08% | 37.665,00 |
| 30.09.2025 | 25,60 | 25,63 | 25,41 | 25,42 | -0,63% | 120.045,00 |
| 29.09.2025 | 25,48 | 25,59 | 25,45 | 25,58 | 0,35% | 26.075,00 |
| 26.09.2025 | 25,45 | 25,59 | 25,37 | 25,49 | -1,70% | 79.444,00 |
| 25.09.2025 | 25,86 | 25,93 | 25,83 | 25,93 | 0,32% | 55.780,00 |
| 24.09.2025 | 25,84 | 25,85 | 25,78 | 25,85 | 0,16% | 26.054,00 |
| 23.09.2025 | 25,85 | 25,85 | 25,79 | 25,81 | -0,03% | 26.939,00 |
| 22.09.2025 | 25,84 | 25,84 | 25,79 | 25,82 | -0,02% | 22.262,00 |
| 19.09.2025 | 25,79 | 25,82 | 25,78 | 25,82 | 0,12% | 40.942,00 |
| 18.09.2025 | 25,73 | 25,81 | 25,73 | 25,79 | 0,19% | 41.908,00 |
| 17.09.2025 | 25,78 | 25,79 | 25,70 | 25,74 | -0,16% | 33.641,00 |
| 16.09.2025 | 25,72 | 25,78 | 25,71 | 25,78 | 0,19% | 37.418,00 |
| 15.09.2025 | 25,66 | 25,73 | 25,66 | 25,73 | 0,31% | 48.487,00 |
| 12.09.2025 | 25,67 | 25,67 | 25,63 | 25,65 | 0,00% | 23.129,00 |
| 11.09.2025 | 25,63 | 25,69 | 25,62 | 25,65 | 0,23% | 44.532,00 |
| 10.09.2025 | 25,73 | 25,80 | 25,58 | 25,59 | -0,70% | 122.193,00 |
| 09.09.2025 | 25,82 | 25,82 | 25,75 | 25,77 | -0,27% | 17.722,00 |
| 08.09.2025 | 25,79 | 25,84 | 25,77 | 25,84 | 0,19% | 23.028,00 |
| 05.09.2025 | 25,81 | 25,81 | 25,67 | 25,79 | 0,35% | 14.017,00 |
| 04.09.2025 | 25,70 | 25,78 | 25,63 | 25,70 | 0,16% | 13.893,00 |
| 03.09.2025 | 25,70 | 25,70 | 25,64 | 25,66 | 0,00% | 14.543,00 |
| 02.09.2025 | 25,64 | 25,70 | 25,59 | 25,66 | 0,43% | 25.405,00 |
| 29.08.2025 | 25,77 | 25,77 | 25,55 | 25,55 | -0,47% | 64.783,00 |
| 28.08.2025 | 25,80 | 25,80 | 25,65 | 25,67 | -0,54% | 16.426,00 |
| 27.08.2025 | 25,78 | 25,81 | 25,74 | 25,81 | 0,16% | 23.994,00 |
| 26.08.2025 | 25,74 | 25,78 | 25,63 | 25,77 | 0,35% | 25.019,00 |
| 25.08.2025 | 25,76 | 25,81 | 25,65 | 25,68 | -0,16% | 27.600,00 |
| 22.08.2025 | 25,72 | 25,77 | 25,68 | 25,72 | 0,16% | 13.969,00 |
| 21.08.2025 | 25,66 | 25,72 | 25,61 | 25,68 | -0,04% | 22.586,00 |
| 20.08.2025 | 25,66 | 25,70 | 25,64 | 25,69 | 0,16% | 15.823,00 |
| 19.08.2025 | 25,59 | 25,66 | 25,58 | 25,65 | 0,31% | 19.612,00 |
| 18.08.2025 | 25,50 | 25,61 | 25,50 | 25,57 | 0,27% | 19.841,00 |
| 15.08.2025 | 25,54 | 25,54 | 25,50 | 25,50 | 0,00% | 10.474,00 |
| 14.08.2025 | 25,49 | 25,61 | 25,49 | 25,50 | -0,20% | 18.359,00 |
| 13.08.2025 | 25,51 | 25,55 | 25,47 | 25,55 | 0,20% | 18.612,00 |
| 12.08.2025 | 25,53 | 25,57 | 25,47 | 25,50 | 0,08% | 13.027,00 |
| 11.08.2025 | 25,50 | 25,58 | 25,44 | 25,48 | -0,31% | 22.240,00 |
| 08.08.2025 | 25,46 | 25,58 | 25,43 | 25,56 | 0,51% | 36.543,00 |
| 07.08.2025 | 25,42 | 25,49 | 25,37 | 25,43 | 0,04% | 43.185,00 |
| 06.08.2025 | 25,79 | 25,79 | 25,37 | 25,42 | -1,28% | 164.957,00 |
| 05.08.2025 | 25,84 | 25,84 | 25,65 | 25,75 | -0,08% | 11.554,00 |
| 04.08.2025 | 25,76 | 25,87 | 25,69 | 25,77 | 0,08% | 22.678,00 |
| 01.08.2025 | 25,50 | 25,76 | 25,50 | 25,75 | 0,74% | 43.316,00 |
| 31.07.2025 | 25,52 | 25,57 | 25,45 | 25,56 | 0,39% | 25.462,00 |
| 30.07.2025 | 25,59 | 25,59 | 25,45 | 25,46 | -0,51% | 25.203,00 |
| 29.07.2025 | 25,41 | 25,59 | 25,41 | 25,59 | 0,75% | 47.001,00 |