25,475$
0,24%
Echtzeit-Aktienkurs Fifth Third Bancorp
Bid:
Ask:
Aktienkurse zur Fifth Third Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.02.2025 | 25,85 | 26,00 | 25,85 | 25,97 | 0,19% | 20.183,00 |
| 04.02.2025 | 25,81 | 25,95 | 25,81 | 25,92 | 0,39% | 14.932,00 |
| 03.02.2025 | 25,86 | 25,98 | 25,81 | 25,82 | -0,31% | 14.867,00 |
| 31.01.2025 | 25,88 | 26,04 | 25,85 | 25,90 | -0,54% | 47.907,00 |
| 30.01.2025 | 25,82 | 26,04 | 25,82 | 26,04 | 0,74% | 29.311,00 |
| 29.01.2025 | 25,96 | 25,96 | 25,82 | 25,85 | -0,12% | 20.712,00 |
| 28.01.2025 | 25,95 | 25,96 | 25,83 | 25,88 | -0,19% | 32.054,00 |
| 27.01.2025 | 25,78 | 25,93 | 25,76 | 25,93 | 0,78% | 34.453,00 |
| 24.01.2025 | 25,82 | 25,82 | 25,69 | 25,73 | -0,19% | 20.081,00 |
| 23.01.2025 | 25,73 | 25,83 | 25,65 | 25,78 | 0,12% | 17.206,00 |
| 22.01.2025 | 25,89 | 25,90 | 25,75 | 25,75 | -0,12% | 21.784,00 |
| 21.01.2025 | 25,76 | 25,92 | 25,75 | 25,78 | 0,12% | 28.153,00 |
| 17.01.2025 | 25,81 | 25,81 | 25,65 | 25,75 | -0,19% | 21.933,00 |
| 16.01.2025 | 25,59 | 25,82 | 25,59 | 25,80 | 0,62% | 22.270,00 |
| 15.01.2025 | 25,56 | 25,65 | 25,49 | 25,64 | 0,83% | 22.888,00 |
| 14.01.2025 | 25,33 | 25,49 | 25,33 | 25,43 | 0,32% | 14.069,00 |
| 13.01.2025 | 25,50 | 25,50 | 25,32 | 25,35 | -0,20% | 40.957,00 |
| 10.01.2025 | 25,50 | 25,52 | 25,40 | 25,40 | -0,47% | 35.280,00 |
| 08.01.2025 | 25,59 | 25,60 | 25,47 | 25,52 | 0,00% | 21.973,00 |
| 07.01.2025 | 25,62 | 25,65 | 25,49 | 25,52 | -0,12% | 20.643,00 |
| 06.01.2025 | 25,60 | 25,65 | 25,53 | 25,55 | -0,16% | 22.410,00 |
| 03.01.2025 | 25,50 | 25,63 | 25,46 | 25,59 | 0,35% | 44.192,00 |
| 02.01.2025 | 25,36 | 25,50 | 25,34 | 25,50 | 0,71% | 35.591,00 |
| 31.12.2024 | 25,60 | 25,60 | 25,25 | 25,32 | -0,37% | 229.287,00 |
| 30.12.2024 | 25,28 | 25,45 | 25,28 | 25,42 | 0,10% | 72.106,00 |
| 27.12.2024 | 25,41 | 25,48 | 25,32 | 25,39 | -2,01% | 72.488,00 |
| 26.12.2024 | 25,91 | 25,93 | 25,86 | 25,91 | 0,00% | 29.339,00 |
| 24.12.2024 | 25,92 | 25,92 | 25,75 | 25,91 | 0,15% | 19.160,00 |
| 23.12.2024 | 25,89 | 25,95 | 25,85 | 25,87 | 0,00% | 53.443,00 |
| 20.12.2024 | 25,72 | 25,87 | 25,65 | 25,87 | 0,54% | 53.638,00 |
| 19.12.2024 | 25,63 | 25,74 | 25,48 | 25,73 | 0,51% | 53.734,00 |
| 18.12.2024 | 25,71 | 25,85 | 25,57 | 25,60 | -0,54% | 57.892,00 |
| 17.12.2024 | 25,60 | 25,85 | 25,60 | 25,74 | 0,66% | 31.699,00 |
| 16.12.2024 | 25,60 | 25,78 | 25,57 | 25,57 | -0,12% | 31.300,00 |
| 13.12.2024 | 25,61 | 25,82 | 25,57 | 25,60 | -0,12% | 37.289,00 |
| 12.12.2024 | 25,69 | 25,76 | 25,58 | 25,63 | -0,21% | 29.867,00 |
| 11.12.2024 | 25,76 | 25,88 | 25,66 | 25,69 | -0,37% | 42.453,00 |
| 10.12.2024 | 25,95 | 25,96 | 25,78 | 25,78 | -0,39% | 37.927,00 |
| 09.12.2024 | 25,88 | 25,95 | 25,77 | 25,88 | 0,39% | 17.762,00 |
| 06.12.2024 | 25,77 | 25,88 | 25,75 | 25,78 | 0,08% | 34.994,00 |
| 05.12.2024 | 25,87 | 25,88 | 25,75 | 25,76 | -0,08% | 47.671,00 |
| 04.12.2024 | 25,80 | 25,88 | 25,77 | 25,78 | 0,23% | 31.737,00 |
| 03.12.2024 | 25,61 | 25,86 | 25,60 | 25,72 | 0,19% | 29.311,00 |
| 02.12.2024 | 25,82 | 25,89 | 25,65 | 25,67 | -0,85% | 20.041,00 |
| 29.11.2024 | 25,58 | 25,89 | 25,49 | 25,89 | 1,21% | 95.304,00 |
| 27.11.2024 | 25,58 | 25,69 | 25,56 | 25,58 | 0,00% | 27.250,00 |