31,975€
0,20%
Echtzeit-Aktienkurs FIFTH THIRD BANCORP
Bid:
Ask:
Aktienkurse zur FIFTH THIRD BANCORP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 32,00 | 32,01 | 31,93 | 31,97 | 0,06% | - |
| 17.04.2024 | 32,12 | 32,70 | 31,76 | 31,95 | -0,41% | - |
| 16.04.2024 | 32,59 | 32,79 | 31,67 | 32,08 | -1,53% | - |
| 15.04.2024 | 32,53 | 33,50 | 32,21 | 32,58 | 0,40% | - |
| 12.04.2024 | 32,57 | 32,76 | 32,20 | 32,45 | 0,07% | - |
| 11.04.2024 | 32,28 | 32,82 | 31,52 | 32,43 | 0,17% | - |
| 10.04.2024 | 33,54 | 33,63 | 32,16 | 32,38 | -3,40% | - |
| 09.04.2024 | 33,30 | 33,55 | 32,95 | 33,52 | 0,62% | - |
| 08.04.2024 | 32,56 | 33,56 | 32,52 | 33,31 | 2,26% | - |
| 05.04.2024 | 32,61 | 32,86 | 32,27 | 32,57 | 0,05% | - |
| 04.04.2024 | 33,06 | 33,53 | 32,48 | 32,56 | -1,57% | - |
| 03.04.2024 | 33,32 | 33,75 | 32,93 | 33,08 | -1,00% | - |
| 02.04.2024 | 34,17 | 34,39 | 33,35 | 33,41 | -2,87% | - |
| 28.03.2024 | 33,80 | 34,80 | 33,70 | 34,40 | 3,30% | - |
| 27.03.2024 | 33,20 | 34,20 | 33,00 | 33,30 | 0,60% | - |
| 26.03.2024 | 33,40 | 34,00 | 33,10 | 33,10 | 0,00% | - |
| 25.03.2024 | 33,60 | 34,20 | 32,80 | 33,10 | -0,90% | - |
| 22.03.2024 | 34,00 | 34,60 | 33,40 | 33,40 | -2,05% | - |
| 21.03.2024 | 33,30 | 34,50 | 33,30 | 34,10 | 5,25% | - |
| 20.03.2024 | 32,40 | 33,80 | 32,40 | 32,40 | -2,11% | - |
| 19.03.2024 | 32,80 | 33,20 | 32,20 | 33,10 | 2,16% | - |
| 18.03.2024 | 32,40 | 33,00 | 32,00 | 32,40 | 0,31% | - |
| 15.03.2024 | 32,30 | 33,00 | 31,90 | 32,30 | 1,57% | - |
| 14.03.2024 | 33,00 | 33,40 | 31,80 | 31,80 | -4,79% | - |
| 13.03.2024 | 33,40 | 33,80 | 32,70 | 33,40 | -0,60% | - |
| 12.03.2024 | 33,60 | 34,00 | 33,10 | 33,60 | 0,30% | - |
| 11.03.2024 | 33,30 | 34,00 | 33,00 | 33,50 | 0,60% | - |
| 08.03.2024 | 33,30 | 33,80 | 33,10 | 33,30 | 0,00% | - |
| 07.03.2024 | 33,10 | 33,80 | 32,90 | 33,30 | 0,60% | - |
| 06.03.2024 | 33,60 | 33,70 | 32,40 | 33,10 | -1,19% | - |
| 05.03.2024 | 32,40 | 33,80 | 32,40 | 33,50 | 2,45% | - |
| 04.03.2024 | 31,70 | 33,20 | 31,50 | 32,70 | 3,15% | - |
| 01.03.2024 | 31,70 | 32,20 | 30,80 | 31,70 | 0,00% | - |
| 29.02.2024 | 30,90 | 32,00 | 30,90 | 31,70 | 2,59% | - |
| 28.02.2024 | 31,30 | 31,60 | 30,80 | 30,90 | -1,28% | - |
| 27.02.2024 | 30,70 | 31,40 | 30,60 | 31,30 | 1,95% | - |
| 26.02.2024 | 30,90 | 31,20 | 30,40 | 30,70 | -0,65% | - |
| 23.02.2024 | 30,90 | 31,40 | 30,60 | 30,90 | 0,00% | - |
| 22.02.2024 | 30,90 | 31,70 | 30,60 | 30,90 | 0,00% | - |
| 21.02.2024 | 31,30 | 31,40 | 30,60 | 30,90 | -1,28% | - |
| 20.02.2024 | 31,30 | 31,60 | 30,70 | 31,30 | -0,63% | - |
| 19.02.2024 | 31,40 | 31,50 | 31,40 | 31,50 | 0,00% | - |
| 16.02.2024 | 31,50 | 31,80 | 30,90 | 31,50 | 0,00% | - |
| 15.02.2024 | 31,30 | 32,00 | 31,00 | 31,50 | 1,61% | - |
| 14.02.2024 | 30,70 | 31,40 | 30,60 | 31,00 | 0,98% | - |
| 13.02.2024 | 31,70 | 31,70 | 30,00 | 30,70 | -3,15% | - |
| 12.02.2024 | 31,10 | 32,20 | 31,10 | 31,70 | 1,93% | - |
| 09.02.2024 | 30,90 | 31,40 | 30,60 | 31,10 | 0,65% | - |
| 08.02.2024 | 30,90 | 31,20 | 30,40 | 30,90 | 0,00% | - |
| 07.02.2024 | 31,10 | 31,40 | 30,00 | 30,90 | -0,64% | - |
| 06.02.2024 | 30,90 | 31,40 | 30,80 | 31,10 | 0,97% | - |
| 05.02.2024 | 31,30 | 31,50 | 30,50 | 30,80 | -1,60% | - |
| 02.02.2024 | 31,10 | 31,60 | 30,50 | 31,30 | 0,64% | - |
| 01.02.2024 | 31,70 | 32,10 | 30,20 | 31,10 | -1,89% | - |
| 31.01.2024 | 32,60 | 32,70 | 31,60 | 31,70 | -3,06% | - |
| 30.01.2024 | 32,90 | 33,20 | 32,40 | 32,70 | -0,61% | - |
| 29.01.2024 | 32,20 | 33,00 | 32,00 | 32,90 | 2,49% | - |
| 26.01.2024 | 32,20 | 32,60 | 32,00 | 32,10 | -0,93% | - |
| 25.01.2024 | 31,90 | 32,60 | 31,60 | 32,40 | 1,57% | - |
| 24.01.2024 | 31,50 | 32,20 | 31,20 | 31,90 | 1,27% | - |
| 23.01.2024 | 31,70 | 32,20 | 31,40 | 31,50 | -0,63% | - |
| 22.01.2024 | 31,50 | 32,00 | 31,10 | 31,70 | 0,32% | - |
| 19.01.2024 | 30,50 | 31,60 | 30,20 | 31,60 | 3,61% | - |
| 18.01.2024 | 30,90 | 31,40 | 30,10 | 30,50 | -1,93% | - |
| 17.01.2024 | 30,90 | 31,60 | 30,20 | 31,10 | 0,65% | - |
| 16.01.2024 | 31,20 | 31,40 | 30,60 | 30,90 | -1,28% | - |
| 15.01.2024 | 31,30 | 31,40 | 31,30 | 31,30 | 0,00% | - |
| 12.01.2024 | 31,70 | 32,00 | 31,00 | 31,30 | -1,26% | - |
| 11.01.2024 | 32,30 | 32,40 | 31,20 | 31,70 | -1,86% | - |
| 10.01.2024 | 32,30 | 32,40 | 31,80 | 32,30 | 0,00% | - |
| 09.01.2024 | 31,90 | 32,60 | 31,80 | 32,30 | -0,62% | - |
| 08.01.2024 | 32,30 | 32,60 | 31,80 | 32,50 | 0,62% | - |
| 05.01.2024 | 31,50 | 32,60 | 31,20 | 32,30 | 2,54% | - |
| 04.01.2024 | 31,10 | 31,80 | 30,90 | 31,50 | 1,29% | 12.000,00 |
| 03.01.2024 | 31,80 | 31,80 | 30,90 | 31,10 | -1,89% | - |
| 02.01.2024 | 31,30 | 32,20 | 30,90 | 31,70 | 0,63% | - |
| 29.12.2023 | 31,50 | 31,60 | 31,30 | 31,50 | 0,00% | - |
| 28.12.2023 | 31,30 | 31,60 | 30,80 | 31,50 | -0,94% | - |
| 27.12.2023 | 31,60 | 31,90 | 31,20 | 31,80 | 1,60% | - |
| 22.12.2023 | 31,10 | 31,80 | 31,00 | 31,30 | 0,00% | - |
| 21.12.2023 | 31,10 | 31,70 | 31,00 | 31,30 | 0,64% | - |
| 20.12.2023 | 32,10 | 32,40 | 31,00 | 31,10 | -3,42% | - |
| 19.12.2023 | 32,10 | 32,60 | 31,80 | 32,20 | 0,63% | - |
| 18.12.2023 | 32,10 | 32,50 | 31,60 | 32,00 | -0,31% | - |
| 15.12.2023 | 32,00 | 32,40 | 31,40 | 32,10 | 0,63% | - |
| 14.12.2023 | 29,70 | 32,00 | 29,70 | 31,90 | 7,05% | - |
| 13.12.2023 | 28,30 | 29,80 | 28,00 | 29,80 | 5,30% | - |
| 12.12.2023 | 28,70 | 28,80 | 28,20 | 28,30 | -1,39% | - |
| 11.12.2023 | 29,10 | 29,30 | 28,60 | 28,70 | -1,37% | - |
| 08.12.2023 | 28,50 | 29,40 | 28,40 | 29,10 | 2,11% | - |
| 07.12.2023 | 28,00 | 28,80 | 27,80 | 28,50 | 1,42% | - |
| 06.12.2023 | 27,90 | 29,00 | 27,90 | 28,10 | -0,35% | - |
| 05.12.2023 | 28,30 | 28,40 | 27,60 | 28,20 | -0,35% | - |
| 04.12.2023 | 28,00 | 28,60 | 27,80 | 28,30 | 7,20% | - |
| 01.12.2023 | 26,50 | 28,20 | 26,40 | 26,40 | -1,12% | - |
| 30.11.2023 | 25,90 | 27,00 | 25,80 | 26,70 | 3,09% | - |
| 29.11.2023 | 24,90 | 26,20 | 24,90 | 25,90 | 4,02% | - |
| 28.11.2023 | 24,90 | 25,10 | 24,40 | 24,90 | 0,81% | - |
| 27.11.2023 | 24,80 | 25,20 | 24,50 | 24,70 | -0,40% | - |
| 24.11.2023 | 24,80 | 25,20 | 24,40 | 24,80 | -0,40% | - |