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