34,338€
0,02%
Echtzeit-Aktienkurs FIFTH THIRD BANCORP
Bid:
Ask:
Aktienkurse zur FIFTH THIRD BANCORP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 34,50 | 34,50 | 34,29 | 34,34 | 0,02% | - |
| 25.04.2024 | 34,76 | 34,84 | 34,02 | 34,33 | -0,88% | 3,00 |
| 24.04.2024 | 34,63 | 34,84 | 34,26 | 34,64 | -0,04% | 290,00 |
| 23.04.2024 | 34,31 | 34,73 | 33,94 | 34,65 | 0,95% | - |
| 22.04.2024 | 34,02 | 34,57 | 33,82 | 34,33 | 0,87% | - |
| 19.04.2024 | 32,15 | 34,39 | 31,90 | 34,03 | 5,72% | - |
| 18.04.2024 | 31,95 | 32,51 | 31,91 | 32,19 | 1,12% | - |
| 17.04.2024 | 32,62 | 32,62 | 31,83 | 31,83 | -0,71% | 3,00 |
| 16.04.2024 | 32,59 | 32,78 | 31,80 | 32,06 | -1,63% | - |
| 15.04.2024 | 32,03 | 33,31 | 32,03 | 32,59 | 0,46% | 3,00 |
| 12.04.2024 | 32,45 | 32,76 | 32,22 | 32,44 | -0,28% | - |
| 11.04.2024 | 32,21 | 32,67 | 31,68 | 32,53 | 0,72% | 350,00 |
| 10.04.2024 | 33,53 | 33,66 | 32,23 | 32,30 | -3,56% | 76,00 |
| 09.04.2024 | 33,31 | 33,68 | 33,08 | 33,49 | 0,63% | - |
| 08.04.2024 | 32,58 | 33,56 | 32,52 | 33,28 | 2,27% | - |
| 05.04.2024 | 32,56 | 32,80 | 32,41 | 32,54 | -0,06% | - |
| 04.04.2024 | 33,08 | 33,53 | 32,49 | 32,56 | -1,58% | - |
| 03.04.2024 | 33,41 | 33,67 | 32,92 | 33,08 | -1,28% | 352,00 |
| 02.04.2024 | 34,32 | 34,50 | 33,27 | 33,51 | -3,15% | - |
| 28.03.2024 | 33,90 | 34,70 | 33,60 | 34,60 | 1,76% | - |
| 27.03.2024 | 33,40 | 34,00 | 33,10 | 34,00 | 1,80% | - |
| 26.03.2024 | 33,40 | 33,70 | 33,20 | 33,40 | 0,00% | - |
| 25.03.2024 | 33,50 | 33,90 | 33,30 | 33,40 | -0,89% | - |
| 22.03.2024 | 34,00 | 34,50 | 33,50 | 33,70 | -1,46% | - |
| 21.03.2024 | 33,60 | 34,30 | 33,30 | 34,20 | 2,09% | - |
| 20.03.2024 | 32,60 | 33,70 | 32,50 | 33,50 | 2,76% | - |
| 19.03.2024 | 32,80 | 32,90 | 32,50 | 32,60 | -0,91% | - |
| 18.03.2024 | 32,40 | 32,90 | 32,10 | 32,90 | 1,54% | - |
| 15.03.2024 | 32,50 | 32,90 | 32,10 | 32,40 | -0,31% | - |
| 14.03.2024 | 33,20 | 33,30 | 32,30 | 32,50 | -2,11% | - |
| 13.03.2024 | 33,50 | 33,70 | 33,00 | 33,20 | -1,19% | - |
| 12.03.2024 | 33,60 | 33,90 | 33,30 | 33,60 | 0,30% | - |
| 11.03.2024 | 33,40 | 33,90 | 33,10 | 33,50 | 0,60% | - |
| 08.03.2024 | 33,20 | 33,70 | 33,00 | 33,30 | 0,00% | - |
| 07.03.2024 | 33,00 | 33,70 | 32,90 | 33,30 | 0,60% | - |
| 06.03.2024 | 33,40 | 33,70 | 32,50 | 33,10 | -1,19% | - |
| 05.03.2024 | 32,60 | 33,70 | 32,50 | 33,50 | 2,13% | 42,00 |
| 04.03.2024 | 31,80 | 33,10 | 31,50 | 32,80 | 3,47% | 213,00 |
| 01.03.2024 | 31,50 | 31,80 | 31,10 | 31,70 | 0,32% | - |
| 29.02.2024 | 31,00 | 31,90 | 30,90 | 31,60 | 1,94% | - |
| 28.02.2024 | 31,40 | 31,50 | 30,90 | 31,00 | -1,27% | - |
| 27.02.2024 | 30,60 | 31,40 | 30,60 | 31,40 | 2,28% | - |
| 26.02.2024 | 31,00 | 31,10 | 30,50 | 30,70 | -0,97% | - |
| 23.02.2024 | 30,80 | 31,30 | 30,70 | 31,00 | 0,65% | - |
| 22.02.2024 | 31,00 | 31,50 | 30,70 | 30,80 | -0,32% | - |
| 21.02.2024 | 31,20 | 31,30 | 30,70 | 30,90 | -0,96% | - |
| 20.02.2024 | 31,50 | 31,50 | 30,70 | 31,20 | -0,95% | - |
| 19.02.2024 | 31,50 | 31,50 | 31,40 | 31,50 | 0,32% | - |
| 16.02.2024 | 31,40 | 31,70 | 30,90 | 31,40 | 0,00% | - |
| 15.02.2024 | 31,20 | 31,90 | 31,10 | 31,40 | 0,64% | 4,00 |
| 14.02.2024 | 30,70 | 31,30 | 30,60 | 31,20 | 1,96% | - |
| 13.02.2024 | 31,60 | 31,70 | 30,10 | 30,60 | -3,16% | - |
| 12.02.2024 | 31,30 | 32,10 | 31,00 | 31,60 | 1,28% | - |
| 09.02.2024 | 31,00 | 31,30 | 30,70 | 31,20 | 0,65% | - |
| 08.02.2024 | 31,00 | 31,10 | 30,50 | 31,00 | 0,32% | - |
| 07.02.2024 | 31,20 | 31,30 | 30,30 | 30,90 | -0,96% | - |
| 06.02.2024 | 31,00 | 31,30 | 30,90 | 31,20 | 0,97% | - |
| 05.02.2024 | 31,40 | 31,50 | 30,70 | 30,90 | -1,59% | - |
| 02.02.2024 | 31,00 | 31,50 | 30,50 | 31,40 | 0,64% | - |
| 01.02.2024 | 31,60 | 32,10 | 30,30 | 31,20 | -1,58% | - |
| 31.01.2024 | 32,80 | 32,80 | 31,50 | 31,70 | -2,76% | - |
| 30.01.2024 | 32,80 | 32,90 | 32,50 | 32,60 | -0,91% | - |
| 29.01.2024 | 32,00 | 32,90 | 32,00 | 32,90 | 2,17% | - |
| 26.01.2024 | 32,20 | 32,50 | 32,00 | 32,20 | 0,00% | - |
| 25.01.2024 | 31,60 | 32,50 | 31,60 | 32,20 | 0,94% | - |
| 24.01.2024 | 31,60 | 32,10 | 31,30 | 31,90 | 1,92% | - |
| 23.01.2024 | 31,80 | 32,10 | 31,30 | 31,30 | -1,88% | - |
| 22.01.2024 | 31,40 | 31,90 | 31,30 | 31,90 | 1,92% | - |
| 19.01.2024 | 30,60 | 31,50 | 30,20 | 31,30 | 2,29% | - |
| 18.01.2024 | 31,00 | 31,30 | 30,30 | 30,60 | -1,29% | - |
| 17.01.2024 | 30,90 | 31,50 | 30,50 | 31,00 | 0,32% | - |
| 16.01.2024 | 31,30 | 31,50 | 30,60 | 30,90 | -1,28% | 30,00 |
| 15.01.2024 | 31,20 | 31,40 | 31,10 | 31,30 | -0,32% | - |
| 12.01.2024 | 31,80 | 31,90 | 31,10 | 31,40 | -1,26% | - |
| 11.01.2024 | 32,40 | 32,50 | 31,30 | 31,80 | -1,24% | - |
| 10.01.2024 | 32,30 | 32,40 | 31,90 | 32,20 | -0,62% | - |
| 09.01.2024 | 32,60 | 32,60 | 31,70 | 32,40 | -0,61% | - |
| 08.01.2024 | 32,40 | 32,60 | 31,90 | 32,60 | 1,24% | - |
| 05.01.2024 | 31,40 | 32,50 | 31,00 | 32,20 | 2,55% | - |
| 04.01.2024 | 31,10 | 31,70 | 30,90 | 31,40 | 0,64% | - |
| 03.01.2024 | 31,80 | 31,80 | 31,10 | 31,20 | -1,89% | - |
| 02.01.2024 | 31,50 | 32,10 | 30,90 | 31,80 | 0,95% | - |
| 29.12.2023 | 31,60 | 31,60 | 31,30 | 31,50 | 0,32% | - |
| 28.12.2023 | 31,60 | 31,60 | 31,00 | 31,40 | -0,63% | - |
| 27.12.2023 | 31,20 | 31,80 | 31,20 | 31,60 | 0,96% | - |
| 22.12.2023 | 31,20 | 31,70 | 31,10 | 31,30 | 0,00% | - |
| 21.12.2023 | 31,10 | 31,50 | 31,00 | 31,30 | 0,97% | - |
| 20.12.2023 | 32,20 | 32,20 | 31,00 | 31,00 | -4,02% | - |
| 19.12.2023 | 32,00 | 32,50 | 31,90 | 32,30 | 0,62% | - |
| 18.12.2023 | 32,20 | 32,30 | 31,70 | 32,10 | -0,93% | 150,00 |
| 15.12.2023 | 32,00 | 32,40 | 31,50 | 32,40 | 1,25% | 60,00 |
| 14.12.2023 | 29,80 | 32,00 | 29,70 | 32,00 | 7,74% | - |
| 13.12.2023 | 28,30 | 29,80 | 28,30 | 29,70 | 4,95% | - |
| 12.12.2023 | 28,70 | 28,80 | 28,30 | 28,30 | -1,39% | - |
| 11.12.2023 | 28,90 | 29,30 | 28,70 | 28,70 | -1,03% | - |
| 08.12.2023 | 28,60 | 29,30 | 28,50 | 29,00 | 1,40% | - |
| 07.12.2023 | 28,00 | 28,60 | 27,90 | 28,60 | 1,78% | - |
| 06.12.2023 | 28,00 | 28,90 | 27,80 | 28,10 | 0,72% | 15,00 |
| 05.12.2023 | 28,20 | 28,30 | 27,70 | 27,90 | -1,41% | - |
| 04.12.2023 | 28,10 | 28,50 | 27,90 | 28,30 | 0,71% | - |