38,580$
-0,05%
Echtzeit-Aktienkurs Fifth Third Bancorp
Bid:
Ask:
Aktienkurse zur Fifth Third Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 38,77 | 38,77 | 38,43 | 38,56 | -0,10% | 2.762.580,00 |
| 16.05.2024 | 38,86 | 39,00 | 38,51 | 38,60 | -0,97% | 2.924.456,00 |
| 15.05.2024 | 38,85 | 39,14 | 38,68 | 38,98 | 1,33% | 3.577.792,00 |
| 14.05.2024 | 38,52 | 38,73 | 38,21 | 38,47 | 0,71% | 3.297.821,00 |
| 13.05.2024 | 39,00 | 39,12 | 38,15 | 38,20 | -1,50% | 3.929.828,00 |
| 10.05.2024 | 38,78 | 39,04 | 38,71 | 38,78 | 0,34% | 3.048.651,00 |
| 09.05.2024 | 38,45 | 38,71 | 38,18 | 38,65 | 0,44% | 2.585.664,00 |
| 08.05.2024 | 37,57 | 38,51 | 37,57 | 38,48 | 1,18% | 3.032.997,00 |
| 07.05.2024 | 38,24 | 38,29 | 37,93 | 38,03 | 0,03% | 4.562.402,00 |
| 06.05.2024 | 37,88 | 38,09 | 37,65 | 38,02 | 1,22% | 2.684.550,00 |
| 03.05.2024 | 37,40 | 37,77 | 37,28 | 37,56 | 1,82% | 4.007.014,00 |
| 02.05.2024 | 37,47 | 37,50 | 36,71 | 36,89 | -0,57% | 4.642.477,00 |
| 01.05.2024 | 36,83 | 37,67 | 36,63 | 37,10 | 1,76% | 4.005.434,00 |
| 30.04.2024 | 36,73 | 36,91 | 36,43 | 36,46 | -1,46% | 3.037.295,00 |
| 29.04.2024 | 36,83 | 37,17 | 36,78 | 37,00 | 0,27% | 3.506.228,00 |
| 26.04.2024 | 36,78 | 37,19 | 36,70 | 36,90 | 0,22% | 2.474.530,00 |
| 25.04.2024 | 36,96 | 37,24 | 36,40 | 36,82 | -1,10% | 2.832.089,00 |
| 24.04.2024 | 36,58 | 37,28 | 36,53 | 37,23 | 0,46% | 3.633.110,00 |
| 23.04.2024 | 36,64 | 37,15 | 36,44 | 37,06 | 1,34% | 3.862.439,00 |
| 22.04.2024 | 36,55 | 36,85 | 36,11 | 36,57 | 0,88% | 4.826.207,00 |
| 19.04.2024 | 36,42 | 36,75 | 34,97 | 36,25 | 5,93% | 13.812.465,00 |
| 18.04.2024 | 34,17 | 34,66 | 34,00 | 34,22 | 0,38% | 6.024.638,00 |
| 17.04.2024 | 34,52 | 34,68 | 33,93 | 34,09 | 0,00% | 4.980.387,00 |
| 16.04.2024 | 34,28 | 34,43 | 33,82 | 34,09 | -1,53% | 5.313.918,00 |
| 15.04.2024 | 35,04 | 35,45 | 34,35 | 34,62 | 0,26% | 5.664.241,00 |
| 12.04.2024 | 34,45 | 34,69 | 34,23 | 34,53 | -0,90% | 3.340.002,00 |
| 11.04.2024 | 34,89 | 35,05 | 33,93 | 34,85 | 0,19% | 4.756.905,00 |
| 10.04.2024 | 35,68 | 35,68 | 34,61 | 34,78 | -4,45% | 4.740.788,00 |
| 09.04.2024 | 36,29 | 36,46 | 35,97 | 36,40 | 0,62% | 2.479.574,00 |
| 08.04.2024 | 35,55 | 36,44 | 35,49 | 36,18 | 2,48% | 3.126.843,00 |
| 05.04.2024 | 35,22 | 35,55 | 34,99 | 35,30 | 0,06% | 2.888.365,00 |
| 04.04.2024 | 36,17 | 36,47 | 35,20 | 35,28 | -1,51% | 4.005.765,00 |
| 03.04.2024 | 35,99 | 36,32 | 35,65 | 35,82 | -0,44% | 2.751.900,00 |
| 02.04.2024 | 36,41 | 36,42 | 35,90 | 35,98 | -1,96% | 2.869.176,00 |
| 01.04.2024 | 36,97 | 37,03 | 36,48 | 36,70 | -1,37% | 3.229.101,00 |
| 28.03.2024 | 36,74 | 37,41 | 36,64 | 37,21 | 1,28% | 5.183.981,00 |
| 27.03.2024 | 36,00 | 36,76 | 35,80 | 36,74 | 1,97% | 4.584.835,00 |
| 26.03.2024 | 36,42 | 36,50 | 36,03 | 36,03 | -0,61% | 5.019.775,00 |
| 25.03.2024 | 36,38 | 36,84 | 36,18 | 36,25 | -0,33% | 3.598.118,00 |
| 22.03.2024 | 37,18 | 37,35 | 36,29 | 36,37 | -1,73% | 4.399.180,00 |
| 21.03.2024 | 36,75 | 37,36 | 36,71 | 37,01 | 1,09% | 5.532.579,00 |
| 20.03.2024 | 35,36 | 36,81 | 35,21 | 36,61 | 3,33% | 5.453.847,00 |
| 19.03.2024 | 35,37 | 35,81 | 35,26 | 35,43 | -0,95% | 4.608.438,00 |
| 18.03.2024 | 35,10 | 35,77 | 34,92 | 35,77 | 1,50% | 3.910.494,00 |
| 15.03.2024 | 35,10 | 35,81 | 35,08 | 35,24 | -0,56% | 24.536.169,00 |
| 14.03.2024 | 35,90 | 36,22 | 35,14 | 35,44 | -2,18% | 4.049.591,00 |
| 13.03.2024 | 36,70 | 36,93 | 36,14 | 36,23 | -1,28% | 5.061.259,00 |
| 12.03.2024 | 36,67 | 37,03 | 36,53 | 36,70 | -0,03% | 5.704.545,00 |
| 11.03.2024 | 36,45 | 36,98 | 36,21 | 36,71 | 0,93% | 5.006.694,00 |
| 08.03.2024 | 36,75 | 36,95 | 36,36 | 36,37 | -0,03% | 4.369.093,00 |
| 07.03.2024 | 36,25 | 36,64 | 36,17 | 36,38 | 0,94% | 3.810.041,00 |
| 06.03.2024 | 36,29 | 36,34 | 35,46 | 36,04 | -0,85% | 5.624.818,00 |
| 05.03.2024 | 35,44 | 36,66 | 35,39 | 36,35 | 2,42% | 4.908.713,00 |
| 04.03.2024 | 34,80 | 35,84 | 34,61 | 35,49 | 3,26% | 6.639.305,00 |
| 01.03.2024 | 34,08 | 34,40 | 33,48 | 34,37 | 0,20% | 4.668.845,00 |
| 29.02.2024 | 33,92 | 34,50 | 33,92 | 34,30 | 2,14% | 4.380.370,00 |
| 28.02.2024 | 33,75 | 34,15 | 33,56 | 33,58 | -1,15% | 3.300.576,00 |
| 27.02.2024 | 33,32 | 33,98 | 33,32 | 33,97 | 2,10% | 3.676.704,00 |
| 26.02.2024 | 33,41 | 33,78 | 33,04 | 33,27 | -0,75% | 3.124.889,00 |
| 23.02.2024 | 33,47 | 33,80 | 33,23 | 33,52 | 0,45% | 3.223.499,00 |
| 22.02.2024 | 33,54 | 33,96 | 33,19 | 33,37 | -0,36% | 6.592.646,00 |
| 21.02.2024 | 33,69 | 33,76 | 33,18 | 33,49 | -0,92% | 4.178.233,00 |
| 20.02.2024 | 33,64 | 34,00 | 33,45 | 33,80 | -0,38% | 3.246.525,00 |
| 16.02.2024 | 33,50 | 34,14 | 33,36 | 33,93 | 0,12% | 3.847.063,00 |
| 15.02.2024 | 33,61 | 34,27 | 33,53 | 33,89 | 1,13% | 4.071.912,00 |
| 14.02.2024 | 33,24 | 33,59 | 33,04 | 33,51 | 2,13% | 5.697.391,00 |
| 13.02.2024 | 33,31 | 33,46 | 32,29 | 32,81 | -3,81% | 6.879.949,00 |
| 12.02.2024 | 33,70 | 34,58 | 33,68 | 34,11 | 1,37% | 3.990.215,00 |
| 09.02.2024 | 33,43 | 33,75 | 33,02 | 33,65 | 0,78% | 4.090.957,00 |
| 08.02.2024 | 33,22 | 33,59 | 32,91 | 33,39 | 0,09% | 3.162.871,00 |
| 07.02.2024 | 33,62 | 33,62 | 32,54 | 33,36 | -0,33% | 5.157.724,00 |
| 06.02.2024 | 33,37 | 33,63 | 33,19 | 33,47 | 0,51% | 5.490.601,00 |
| 05.02.2024 | 33,37 | 33,56 | 33,00 | 33,30 | -1,62% | 4.197.496,00 |
| 02.02.2024 | 33,35 | 34,07 | 33,05 | 33,85 | 0,21% | 6.420.401,00 |
| 01.02.2024 | 34,30 | 34,44 | 32,78 | 33,78 | -1,34% | 5.959.040,00 |
| 31.01.2024 | 34,37 | 35,18 | 34,15 | 34,24 | -3,19% | 5.522.868,00 |
| 30.01.2024 | 35,72 | 35,73 | 35,35 | 35,37 | -0,51% | 4.826.525,00 |
| 29.01.2024 | 34,72 | 35,57 | 34,69 | 35,55 | 1,98% | 3.767.831,00 |
| 26.01.2024 | 35,02 | 35,24 | 34,81 | 34,86 | -0,11% | 4.424.158,00 |
| 25.01.2024 | 35,06 | 35,17 | 34,31 | 34,90 | 0,58% | 4.330.723,00 |
| 24.01.2024 | 34,62 | 34,95 | 34,22 | 34,70 | 1,76% | 5.056.434,00 |
| 23.01.2024 | 34,74 | 34,84 | 34,09 | 34,10 | -1,33% | 5.957.966,00 |
| 22.01.2024 | 34,20 | 34,82 | 34,17 | 34,56 | 1,02% | 7.607.416,00 |
| 19.01.2024 | 34,23 | 34,31 | 33,26 | 34,21 | 2,92% | 8.770.069,00 |
| 18.01.2024 | 33,92 | 33,92 | 32,84 | 33,24 | -1,63% | 9.700.415,00 |
| 17.01.2024 | 33,25 | 34,11 | 33,04 | 33,79 | 0,54% | 6.463.788,00 |
| 16.01.2024 | 33,83 | 33,95 | 33,44 | 33,61 | -2,18% | 7.173.202,00 |
| 12.01.2024 | 34,75 | 35,10 | 34,09 | 34,36 | -1,43% | 5.553.958,00 |
| 11.01.2024 | 35,46 | 35,58 | 34,31 | 34,86 | -1,44% | 5.377.284,00 |
| 10.01.2024 | 35,26 | 35,40 | 34,92 | 35,37 | 0,17% | 3.121.547,00 |
| 09.01.2024 | 35,04 | 35,47 | 34,95 | 35,31 | -0,95% | 4.086.113,00 |
| 08.01.2024 | 35,21 | 35,69 | 34,90 | 35,65 | 0,71% | 3.660.228,00 |
| 05.01.2024 | 34,30 | 35,59 | 34,20 | 35,40 | 2,82% | 6.755.141,00 |
| 04.01.2024 | 33,99 | 34,66 | 33,90 | 34,43 | 1,29% | 5.069.827,00 |
| 03.01.2024 | 34,31 | 34,47 | 33,81 | 33,99 | -2,27% | 4.352.880,00 |
| 02.01.2024 | 34,30 | 35,10 | 34,13 | 34,78 | 0,84% | 4.276.884,00 |
| 29.12.2023 | 34,75 | 34,97 | 34,42 | 34,49 | -0,89% | 4.063.164,00 |
| 28.12.2023 | 34,67 | 34,86 | 34,60 | 34,80 | -0,84% | 3.928.998,00 |
| 27.12.2023 | 34,85 | 35,17 | 34,62 | 35,10 | 0,39% | 2.703.664,00 |
| 26.12.2023 | 34,57 | 35,05 | 34,33 | 34,96 | 1,42% | 2.677.539,00 |