31,995€
-0,62%
Echtzeit-Aktienkurs FIFTH THIRD BANCORP
Bid:
Ask:
Aktienkurse zur FIFTH THIRD BANCORP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 31,93 | 32,06 | 31,92 | 32,00 | -0,62% | - |
| 18.04.2024 | 31,99 | 32,51 | 31,91 | 32,20 | 0,56% | - |
| 17.04.2024 | 32,15 | 32,58 | 31,89 | 32,02 | -0,09% | - |
| 16.04.2024 | 32,56 | 32,79 | 31,80 | 32,05 | -1,60% | 150,00 |
| 15.04.2024 | 32,53 | 33,31 | 32,35 | 32,57 | 0,44% | 1,00 |
| 12.04.2024 | 32,55 | 32,76 | 32,22 | 32,42 | -0,26% | - |
| 11.04.2024 | 32,29 | 32,67 | 31,68 | 32,51 | 0,24% | 251,00 |
| 10.04.2024 | 33,54 | 33,63 | 32,22 | 32,43 | -3,19% | 226,00 |
| 09.04.2024 | 33,30 | 33,54 | 33,08 | 33,50 | 0,65% | - |
| 08.04.2024 | 32,55 | 33,56 | 32,52 | 33,28 | 2,20% | - |
| 05.04.2024 | 32,60 | 32,80 | 32,41 | 32,57 | 0,04% | - |
| 04.04.2024 | 33,07 | 33,53 | 32,48 | 32,55 | -1,58% | 1,00 |
| 03.04.2024 | 33,33 | 33,67 | 32,93 | 33,08 | -0,95% | 90,00 |
| 02.04.2024 | 34,18 | 34,45 | 33,35 | 33,39 | -3,21% | 3.889,00 |
| 28.03.2024 | 33,90 | 34,70 | 33,70 | 34,50 | 1,77% | - |
| 27.03.2024 | 33,30 | 33,90 | 33,10 | 33,90 | 1,19% | - |
| 26.03.2024 | 33,50 | 33,70 | 33,30 | 33,50 | 0,00% | - |
| 25.03.2024 | 33,70 | 33,90 | 33,30 | 33,50 | -0,59% | 240,00 |
| 22.03.2024 | 34,10 | 34,50 | 33,50 | 33,70 | -1,17% | 503,00 |
| 21.03.2024 | 33,30 | 34,30 | 33,30 | 34,10 | 1,79% | 2.690,00 |
| 20.03.2024 | 32,50 | 33,70 | 32,50 | 33,50 | 3,08% | - |
| 19.03.2024 | 32,90 | 32,90 | 32,50 | 32,50 | -1,22% | - |
| 18.03.2024 | 32,40 | 32,90 | 32,10 | 32,90 | 1,86% | 230,00 |
| 15.03.2024 | 32,30 | 32,90 | 32,10 | 32,30 | -0,62% | - |
| 14.03.2024 | 33,10 | 33,30 | 32,30 | 32,50 | -1,81% | 46,00 |
| 13.03.2024 | 33,40 | 33,70 | 33,10 | 33,10 | -1,78% | - |
| 12.03.2024 | 33,70 | 34,00 | 33,40 | 33,70 | 0,00% | 11,00 |
| 11.03.2024 | 33,30 | 33,90 | 33,00 | 33,70 | 1,20% | 8,00 |
| 08.03.2024 | 33,30 | 33,70 | 33,10 | 33,30 | 0,00% | 230,00 |
| 07.03.2024 | 33,10 | 33,70 | 32,80 | 33,30 | 0,60% | 62,00 |
| 06.03.2024 | 33,60 | 33,70 | 32,50 | 33,10 | -1,19% | 21,00 |
| 05.03.2024 | 32,60 | 33,70 | 32,50 | 33,50 | 2,45% | 25,00 |
| 04.03.2024 | 31,70 | 33,10 | 31,50 | 32,70 | 3,15% | 1.735,00 |
| 01.03.2024 | 31,70 | 31,80 | 31,10 | 31,70 | -0,63% | 218,00 |
| 29.02.2024 | 30,90 | 31,90 | 30,90 | 31,90 | 3,24% | - |
| 28.02.2024 | 31,30 | 31,50 | 30,90 | 30,90 | -1,28% | - |
| 27.02.2024 | 30,70 | 31,30 | 30,60 | 31,30 | 1,95% | - |
| 26.02.2024 | 30,90 | 31,10 | 30,40 | 30,70 | -1,29% | 10,00 |
| 23.02.2024 | 30,90 | 31,30 | 30,70 | 31,10 | 0,65% | - |
| 22.02.2024 | 30,90 | 31,50 | 30,70 | 30,90 | 0,00% | 200,00 |
| 21.02.2024 | 31,30 | 31,30 | 30,70 | 30,90 | -1,28% | - |
| 20.02.2024 | 31,50 | 31,50 | 30,70 | 31,30 | -0,63% | 5,00 |
| 19.02.2024 | 31,40 | 31,50 | 31,40 | 31,50 | 0,00% | - |
| 16.02.2024 | 31,50 | 31,70 | 30,90 | 31,50 | 0,00% | - |
| 15.02.2024 | 31,30 | 31,90 | 31,10 | 31,50 | 0,64% | 18,00 |
| 14.02.2024 | 30,70 | 31,30 | 30,60 | 31,30 | 1,95% | 1,00 |
| 13.02.2024 | 31,70 | 31,70 | 30,10 | 30,70 | -3,15% | 170,00 |
| 12.02.2024 | 31,10 | 32,10 | 31,10 | 31,70 | 1,93% | - |
| 09.02.2024 | 30,90 | 31,30 | 30,70 | 31,10 | 0,65% | 100,00 |
| 08.02.2024 | 30,90 | 31,10 | 30,50 | 30,90 | 0,65% | - |
| 07.02.2024 | 31,10 | 31,30 | 30,30 | 30,70 | -1,29% | - |
| 06.02.2024 | 30,90 | 31,30 | 30,90 | 31,10 | 0,00% | - |
| 05.02.2024 | 31,30 | 31,50 | 30,70 | 31,10 | -1,27% | 160,00 |
| 02.02.2024 | 31,10 | 31,50 | 30,50 | 31,50 | 1,29% | - |
| 01.02.2024 | 31,70 | 32,10 | 30,30 | 31,10 | -1,89% | - |
| 31.01.2024 | 32,60 | 32,70 | 31,50 | 31,70 | -3,06% | - |
| 30.01.2024 | 32,90 | 32,90 | 32,50 | 32,70 | 0,00% | - |
| 29.01.2024 | 32,20 | 32,70 | 32,10 | 32,70 | 1,87% | - |
| 26.01.2024 | 32,20 | 32,50 | 32,10 | 32,10 | 0,00% | - |
| 25.01.2024 | 31,90 | 32,50 | 31,70 | 32,10 | 0,63% | 1,00 |
| 24.01.2024 | 31,50 | 32,10 | 31,30 | 31,90 | 1,27% | 20,00 |
| 23.01.2024 | 31,70 | 32,10 | 31,50 | 31,50 | -0,63% | - |
| 22.01.2024 | 31,50 | 31,90 | 31,30 | 31,70 | 1,28% | - |
| 19.01.2024 | 30,50 | 31,50 | 30,20 | 31,30 | 2,62% | - |
| 18.01.2024 | 30,90 | 31,30 | 30,30 | 30,50 | -1,29% | - |
| 17.01.2024 | 30,90 | 31,50 | 30,50 | 30,90 | 0,65% | - |
| 16.01.2024 | 31,30 | 31,50 | 30,60 | 30,70 | -1,92% | 820,00 |
| 15.01.2024 | 31,30 | 31,40 | 31,30 | 31,30 | -0,63% | 1,00 |
| 12.01.2024 | 31,70 | 31,90 | 31,10 | 31,50 | -0,63% | 20,00 |
| 11.01.2024 | 32,30 | 32,30 | 31,50 | 31,70 | -1,86% | - |
| 10.01.2024 | 32,30 | 32,30 | 31,90 | 32,30 | 0,00% | - |
| 09.01.2024 | 31,90 | 32,50 | 31,70 | 32,30 | -0,62% | 1,00 |
| 08.01.2024 | 32,30 | 32,50 | 31,90 | 32,50 | 0,62% | - |
| 05.01.2024 | 31,50 | 32,50 | 31,30 | 32,30 | 2,54% | 81,00 |
| 04.01.2024 | 31,10 | 31,70 | 30,90 | 31,50 | 1,29% | - |
| 03.01.2024 | 31,80 | 31,80 | 31,10 | 31,10 | -1,89% | 70,00 |
| 02.01.2024 | 31,30 | 32,10 | 30,90 | 31,70 | 0,63% | - |
| 29.12.2023 | 31,50 | 31,60 | 31,30 | 31,50 | 0,00% | - |
| 28.12.2023 | 31,30 | 31,50 | 31,00 | 31,50 | 0,00% | 11,00 |
| 27.12.2023 | 31,60 | 31,70 | 31,30 | 31,50 | 0,64% | 55,00 |
| 22.12.2023 | 31,10 | 31,70 | 31,00 | 31,30 | 0,00% | 112,00 |
| 21.12.2023 | 31,10 | 31,50 | 31,10 | 31,30 | 0,64% | - |
| 20.12.2023 | 32,10 | 32,10 | 31,10 | 31,10 | -3,12% | 595,00 |
| 19.12.2023 | 32,10 | 32,50 | 31,90 | 32,10 | 0,00% | - |
| 18.12.2023 | 32,10 | 32,30 | 31,70 | 32,10 | 0,00% | - |
| 15.12.2023 | 31,90 | 32,30 | 31,50 | 32,10 | 0,63% | 47,00 |
| 14.12.2023 | 29,70 | 31,90 | 29,70 | 31,90 | 7,41% | 400,00 |
| 13.12.2023 | 28,30 | 29,70 | 28,30 | 29,70 | 4,95% | - |
| 12.12.2023 | 28,70 | 28,70 | 28,30 | 28,30 | -2,08% | - |
| 11.12.2023 | 29,10 | 29,30 | 28,70 | 28,90 | -0,69% | 119,00 |
| 08.12.2023 | 28,50 | 29,30 | 28,50 | 29,10 | 2,11% | - |
| 07.12.2023 | 28,10 | 28,50 | 27,90 | 28,50 | 1,42% | 795,00 |
| 06.12.2023 | 27,90 | 28,90 | 27,90 | 28,10 | 0,72% | - |
| 05.12.2023 | 28,30 | 28,30 | 27,70 | 27,90 | -0,71% | 104,00 |
| 04.12.2023 | 28,10 | 28,50 | 27,90 | 28,10 | 0,00% | 15,00 |
| 01.12.2023 | 26,50 | 28,10 | 26,50 | 28,10 | 5,24% | 5,00 |
| 30.11.2023 | 25,90 | 26,70 | 25,90 | 26,70 | 3,09% | 2.600,00 |
| 29.11.2023 | 24,90 | 26,10 | 24,90 | 25,90 | 4,02% | - |
| 28.11.2023 | 24,90 | 25,10 | 24,50 | 24,90 | 0,00% | - |
| 27.11.2023 | 24,90 | 25,10 | 24,70 | 24,90 | 0,00% | - |