Echtzeit-Aktienkurs FIFTH THIRD BANCORP
Bid:
Ask:
Aktienkurse zur FIFTH THIRD BANCORP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 34,40 | 35,54 | 0,00 | 34,72 | -1,64% | - |
| 25.02.2021 | 36,10 | 36,11 | 35,22 | 35,30 | -2,62% | - |
| 24.02.2021 | 35,20 | 36,36 | 35,19 | 36,25 | 3,32% | - |
| 23.02.2021 | 35,11 | 35,23 | 34,50 | 35,09 | 0,56% | - |
| 22.02.2021 | 35,22 | 35,39 | 34,81 | 34,89 | 1,00% | - |
| 19.02.2021 | 34,02 | 34,70 | 34,01 | 34,55 | 3,97% | - |
| 18.02.2021 | 33,05 | 33,50 | 32,62 | 33,23 | -0,92% | - |
| 17.02.2021 | 33,60 | 33,74 | 33,18 | 33,54 | 0,21% | - |
| 16.02.2021 | 33,40 | 33,70 | 33,29 | 33,47 | 2,94% | - |
| 12.02.2021 | 32,65 | 32,76 | 32,25 | 32,51 | 0,82% | - |
| 11.02.2021 | 32,58 | 32,69 | 0,00 | 32,25 | -1,15% | - |
| 10.02.2021 | 32,70 | 33,19 | 32,49 | 32,62 | 0,26% | - |
| 09.02.2021 | 32,24 | 32,61 | 32,21 | 32,54 | -0,08% | - |
| 08.02.2021 | 32,53 | 32,62 | 32,36 | 32,56 | 1,45% | - |
| 05.02.2021 | 32,39 | 32,61 | 32,08 | 32,10 | 0,06% | - |
| 04.02.2021 | 32,17 | 32,35 | 31,85 | 32,08 | 3,45% | - |
| 03.02.2021 | 30,49 | 31,05 | 30,34 | 31,01 | 2,17% | - |
| 02.02.2021 | 30,50 | 30,84 | 30,30 | 30,35 | 2,93% | - |
| 01.02.2021 | 29,21 | 29,59 | 29,09 | 29,48 | 1,78% | - |
| 29.01.2021 | 29,69 | 29,78 | 28,72 | 28,97 | -2,18% | - |
| 28.01.2021 | 29,38 | 29,77 | 29,27 | 29,61 | 4,13% | - |
| 27.01.2021 | 28,74 | 28,92 | 28,41 | 28,44 | -4,42% | - |
| 26.01.2021 | 30,15 | 30,23 | 29,74 | 29,75 | -2,15% | - |
| 25.01.2021 | 30,10 | 30,57 | 29,48 | 30,41 | -1,78% | - |
| 22.01.2021 | 30,52 | 30,99 | 30,42 | 30,96 | 0,88% | - |
| 21.01.2021 | 30,70 | 30,70 | 30,69 | 30,69 | -2,14% | - |
| 20.01.2021 | 31,62 | 31,91 | 31,24 | 31,36 | -2,34% | - |
| 19.01.2021 | 31,89 | 32,40 | 31,89 | 32,11 | 0,94% | - |
| 15.01.2021 | 31,79 | 32,13 | 31,66 | 31,81 | -2,21% | - |
| 14.01.2021 | 32,32 | 32,82 | 32,08 | 32,53 | 2,54% | - |
| 13.01.2021 | 31,71 | 31,98 | 31,43 | 31,72 | -0,46% | - |
| 12.01.2021 | 31,87 | 31,87 | 31,87 | 31,87 | 1,50% | - |
| 11.01.2021 | 31,22 | 31,49 | 31,21 | 31,40 | 0,71% | - |
| 08.01.2021 | 30,96 | 31,40 | 30,61 | 31,18 | -0,92% | - |
| 07.01.2021 | 31,91 | 32,13 | 31,44 | 31,47 | 4,00% | - |
| 06.01.2021 | 30,26 | 30,26 | 30,26 | 30,26 | 9,68% | - |
| 05.01.2021 | 27,35 | 27,93 | 27,16 | 27,59 | 1,17% | - |
| 04.01.2021 | 27,47 | 27,47 | 26,84 | 27,27 | -1,09% | - |
| 31.12.2020 | 27,29 | 27,60 | 27,29 | 27,57 | 1,06% | - |
| 30.12.2020 | 27,36 | 27,41 | 27,10 | 27,28 | -0,11% | - |
| 29.12.2020 | 27,36 | 27,48 | 27,19 | 27,31 | -0,84% | - |
| 28.12.2020 | 27,54 | 27,54 | 27,53 | 27,54 | 2,95% | - |
| 24.12.2020 | 27,28 | 27,62 | 26,75 | 26,75 | -3,55% | - |
| 23.12.2020 | 27,76 | 27,76 | 0,00 | 27,73 | 2,97% | - |
| 22.12.2020 | 26,93 | 26,93 | 26,93 | 26,93 | -0,59% | - |
| 21.12.2020 | 26,63 | 27,42 | 26,58 | 27,09 | -1,20% | - |
| 18.12.2020 | 26,86 | 27,42 | 26,06 | 27,42 | 1,09% | - |
| 17.12.2020 | 26,93 | 27,31 | 26,77 | 27,13 | -0,51% | - |
| 16.12.2020 | 26,97 | 27,36 | 26,87 | 27,27 | 0,70% | - |
| 15.12.2020 | 27,08 | 27,08 | 27,08 | 27,08 | -1,55% | - |
| 14.12.2020 | 26,73 | 27,50 | 26,73 | 27,50 | 0,64% | - |
| 11.12.2020 | 27,31 | 27,42 | 27,00 | 27,33 | -1,57% | - |
| 10.12.2020 | 27,63 | 27,98 | 27,06 | 27,76 | 0,23% | - |
| 09.12.2020 | 28,01 | 28,30 | 26,84 | 27,70 | 2,12% | - |
| 08.12.2020 | 27,25 | 27,47 | 26,45 | 27,12 | -5,96% | - |
| 07.12.2020 | 27,27 | 28,84 | 0,00 | 28,84 | 5,31% | - |
| 04.12.2020 | 27,18 | 27,45 | 27,06 | 27,39 | 2,37% | - |
| 03.12.2020 | 26,55 | 27,00 | 26,54 | 26,75 | 1,63% | - |
| 02.12.2020 | 26,30 | 26,96 | 26,25 | 26,32 | 2,17% | - |
| 01.12.2020 | 26,22 | 26,32 | 25,76 | 25,76 | 1,72% | - |
| 30.11.2020 | 25,32 | 25,33 | 25,32 | 25,33 | -3,43% | - |
| 27.11.2020 | 26,17 | 26,79 | 26,03 | 26,23 | -1,67% | - |
| 25.11.2020 | 26,56 | 26,84 | 26,47 | 26,67 | -2,22% | - |
| 24.11.2020 | 27,31 | 27,47 | 27,07 | 27,28 | 4,92% | - |
| 23.11.2020 | 25,68 | 26,12 | 25,68 | 26,00 | 2,65% | - |
| 20.11.2020 | 25,47 | 25,51 | 25,12 | 25,33 | -2,11% | - |
| 19.11.2020 | 25,29 | 25,97 | 25,27 | 25,87 | 0,56% | - |
| 18.11.2020 | 26,41 | 26,61 | 25,70 | 25,73 | -1,27% | - |
| 17.11.2020 | 25,44 | 26,06 | 25,39 | 26,06 | -0,46% | - |
| 16.11.2020 | 26,39 | 26,53 | 25,91 | 26,18 | 3,11% | - |
| 13.11.2020 | 25,52 | 25,59 | 25,32 | 25,39 | 2,13% | - |
| 12.11.2020 | 24,86 | 24,86 | 24,86 | 24,86 | -3,33% | - |
| 11.11.2020 | 25,50 | 25,93 | 25,48 | 25,71 | -2,48% | - |
| 10.11.2020 | 26,48 | 26,58 | 26,08 | 26,37 | -0,68% | - |
| 09.11.2020 | 26,55 | 26,55 | 26,55 | 26,55 | 14,52% | - |
| 06.11.2020 | 23,20 | 23,20 | 23,18 | 23,18 | -3,36% | - |
| 05.11.2020 | 23,52 | 24,31 | 23,49 | 23,99 | 3,81% | - |
| 04.11.2020 | 23,19 | 23,87 | 0,00 | 23,11 | -5,83% | - |
| 03.11.2020 | 24,71 | 24,90 | 24,44 | 24,54 | 1,70% | - |
| 02.11.2020 | 0,00 | 24,22 | 0,00 | 24,13 | 4,46% | - |
| 30.10.2020 | 22,97 | 23,12 | 0,00 | 23,10 | -0,39% | - |
| 29.10.2020 | 22,49 | 23,28 | 22,29 | 23,19 | 3,34% | - |
| 28.10.2020 | 22,59 | 22,83 | 22,36 | 22,44 | -2,05% | - |
| 27.10.2020 | 22,91 | 22,91 | 22,90 | 22,91 | -2,30% | - |
| 26.10.2020 | 23,75 | 23,75 | 23,34 | 23,45 | -4,13% | - |
| 23.10.2020 | 24,35 | 24,46 | 23,80 | 24,46 | 2,02% | - |
| 22.10.2020 | 0,00 | 24,20 | 0,00 | 23,97 | 2,07% | - |
| 21.10.2020 | 23,71 | 23,99 | 23,49 | 23,49 | -1,14% | - |
| 20.10.2020 | 0,00 | 24,27 | 0,00 | 23,76 | 3,10% | - |
| 19.10.2020 | 0,00 | 23,47 | 0,00 | 23,04 | -0,95% | - |
| 16.10.2020 | 22,95 | 23,37 | 22,83 | 23,26 | -0,56% | - |
| 15.10.2020 | 22,98 | 23,52 | 22,98 | 23,39 | 2,93% | - |
| 14.10.2020 | 23,35 | 23,38 | 22,72 | 22,73 | -2,01% | - |
| 13.10.2020 | 23,16 | 23,41 | 22,88 | 23,19 | -1,42% | - |
| 12.10.2020 | 23,53 | 23,53 | 23,53 | 23,53 | 0,68% | - |
| 09.10.2020 | 23,71 | 23,76 | 23,23 | 23,37 | -1,48% | - |
| 08.10.2020 | 23,56 | 23,82 | 23,31 | 23,72 | 1,50% | - |
| 07.10.2020 | 23,45 | 23,61 | 23,11 | 23,37 | 3,41% | - |
| 06.10.2020 | 22,80 | 23,63 | 22,39 | 22,60 | -0,75% | - |
| 05.10.2020 | 22,47 | 22,92 | 22,33 | 22,77 | 3,88% | - |