34,508€
1,09%
Echtzeit-Aktienkurs FIFTH THIRD BANCORP
Bid:
Ask:
Aktienkurse zur FIFTH THIRD BANCORP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 34,36 | 34,77 | 34,29 | 34,61 | 1,38% | - |
| 25.04.2024 | 34,14 | 34,14 | 34,14 | 34,14 | -1,43% | 590,00 |
| 24.04.2024 | 34,63 | 34,63 | 34,63 | 34,63 | 0,62% | 65,00 |
| 23.04.2024 | 34,42 | 34,42 | 34,42 | 34,42 | 0,70% | 1.040,00 |
| 22.04.2024 | 34,18 | 34,18 | 34,18 | 34,18 | 0,53% | 148,00 |
| 19.04.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 4,73% | 10,00 |
| 16.04.2024 | 32,46 | 32,46 | 32,46 | 32,46 | -2,46% | 150,00 |
| 15.04.2024 | 33,28 | 33,28 | 33,28 | 33,28 | 4,80% | 1,00 |
| 11.04.2024 | 32,09 | 32,09 | 31,76 | 31,76 | -1,43% | 251,00 |
| 10.04.2024 | 32,55 | 32,55 | 32,22 | 32,22 | -2,28% | 226,00 |
| 04.04.2024 | 32,97 | 32,97 | 32,97 | 32,97 | -0,78% | 1,00 |
| 03.04.2024 | 33,23 | 33,23 | 33,23 | 33,23 | -1,61% | 90,00 |
| 02.04.2024 | 34,45 | 34,45 | 33,36 | 33,77 | 1,11% | 3.889,00 |
| 25.03.2024 | 33,60 | 33,60 | 33,40 | 33,40 | -1,18% | 240,00 |
| 22.03.2024 | 34,40 | 34,40 | 33,60 | 33,80 | -0,59% | 503,00 |
| 21.03.2024 | 33,40 | 34,20 | 33,40 | 34,00 | 4,94% | 2.690,00 |
| 18.03.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | 230,00 |
| 14.03.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -4,12% | 46,00 |
| 12.03.2024 | 33,40 | 34,00 | 33,40 | 34,00 | 3,03% | 11,00 |
| 11.03.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -1,79% | 8,00 |
| 08.03.2024 | 33,20 | 33,60 | 33,20 | 33,60 | 0,60% | 230,00 |
| 07.03.2024 | 32,80 | 33,60 | 32,80 | 33,40 | 0,60% | 62,00 |
| 06.03.2024 | 33,60 | 33,60 | 32,80 | 33,20 | -1,19% | 21,00 |
| 05.03.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 1,82% | 25,00 |
| 04.03.2024 | 32,00 | 33,00 | 32,00 | 33,00 | 4,43% | 1.735,00 |
| 01.03.2024 | 31,80 | 31,80 | 31,40 | 31,60 | 3,95% | 218,00 |
| 26.02.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | 10,00 |
| 22.02.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | 200,00 |
| 20.02.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | 5,00 |
| 15.02.2024 | 31,60 | 31,60 | 31,40 | 31,40 | 1,95% | 18,00 |
| 14.02.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | 1,00 |
| 13.02.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | 170,00 |
| 09.02.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -1,28% | 100,00 |
| 05.02.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -1,89% | 160,00 |
| 25.01.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | 1,00 |
| 24.01.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 3,23% | 20,00 |
| 16.01.2024 | 31,20 | 31,20 | 30,60 | 31,00 | -1,27% | 820,00 |
| 15.01.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | 1,00 |
| 12.01.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | 20,00 |
| 09.01.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | 1,00 |
| 05.01.2024 | 31,60 | 31,80 | 31,60 | 31,80 | 0,63% | 81,00 |
| 03.01.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | 70,00 |
| 28.12.2023 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | 11,00 |
| 27.12.2023 | 31,60 | 31,60 | 31,60 | 31,60 | 1,94% | 55,00 |
| 22.12.2023 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | 112,00 |
| 20.12.2023 | 31,60 | 31,60 | 31,20 | 31,20 | -1,89% | 595,00 |
| 15.12.2023 | 32,00 | 32,00 | 31,80 | 31,80 | 0,63% | 47,00 |
| 14.12.2023 | 31,60 | 31,60 | 31,60 | 31,60 | 8,97% | 400,00 |
| 11.12.2023 | 29,00 | 29,00 | 29,00 | 29,00 | 2,11% | 119,00 |
| 07.12.2023 | 28,20 | 28,40 | 28,20 | 28,40 | 1,43% | 795,00 |
| 05.12.2023 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | 104,00 |
| 04.12.2023 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | 15,00 |
| 01.12.2023 | 28,00 | 28,00 | 28,00 | 28,00 | 7,69% | 5,00 |
| 30.11.2023 | 26,00 | 26,00 | 26,00 | 26,00 | 4,84% | 2.600,00 |
| 24.11.2023 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | 810,00 |
| 21.11.2023 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | 78,00 |
| 16.11.2023 | 25,00 | 25,00 | 25,00 | 25,00 | 3,31% | 5,00 |
| 06.11.2023 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | 210,00 |
| 03.11.2023 | 24,00 | 24,20 | 24,00 | 24,20 | 8,04% | 295,00 |
| 01.11.2023 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | 100,00 |
| 31.10.2023 | 22,00 | 22,20 | 22,00 | 22,20 | 1,83% | 264,00 |
| 27.10.2023 | 21,80 | 21,80 | 21,80 | 21,80 | -7,63% | 25,00 |
| 13.10.2023 | 23,40 | 23,60 | 23,40 | 23,60 | 2,61% | 93,00 |
| 05.10.2023 | 22,80 | 23,00 | 22,80 | 23,00 | -4,96% | 144,00 |
| 29.09.2023 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | 51,00 |
| 25.09.2023 | 24,20 | 24,20 | 24,20 | 24,20 | -2,42% | 3,00 |
| 22.09.2023 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | 41,00 |
| 21.09.2023 | 25,00 | 25,00 | 24,20 | 24,40 | -3,94% | 14.796,00 |
| 20.09.2023 | 25,00 | 25,40 | 25,00 | 25,40 | 1,60% | 23.670,00 |
| 19.09.2023 | 25,20 | 25,40 | 25,00 | 25,00 | -2,34% | 21.590,00 |
| 18.09.2023 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | 190,00 |
| 15.09.2023 | 26,00 | 26,00 | 26,00 | 26,00 | 2,36% | 1,00 |
| 13.09.2023 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | 30,00 |
| 12.09.2023 | 24,80 | 25,60 | 24,80 | 25,60 | 4,07% | 78,00 |
| 08.09.2023 | 24,40 | 24,60 | 24,40 | 24,60 | 0,82% | 159,00 |
| 31.08.2023 | 24,40 | 24,40 | 24,40 | 24,40 | 4,27% | 1.850,00 |
| 23.08.2023 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | 113,00 |
| 18.08.2023 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | 220,00 |
| 15.08.2023 | 24,20 | 24,20 | 24,00 | 24,00 | -6,25% | 89,00 |
| 11.08.2023 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | 10,00 |
| 10.08.2023 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | 34,00 |
| 09.08.2023 | 25,20 | 25,20 | 25,20 | 25,20 | -3,08% | 50,00 |
| 07.08.2023 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | 48,00 |
| 03.08.2023 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | 122,00 |
| 02.08.2023 | 25,80 | 25,80 | 25,80 | 25,80 | -2,27% | 400,00 |
| 31.07.2023 | 26,00 | 26,40 | 26,00 | 26,40 | 2,33% | 634,00 |
| 24.07.2023 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | 120,00 |
| 20.07.2023 | 25,80 | 26,00 | 25,80 | 26,00 | 4,00% | 370,00 |
| 19.07.2023 | 25,00 | 25,00 | 25,00 | 25,00 | 5,04% | 680,00 |
| 17.07.2023 | 23,80 | 23,80 | 23,80 | 23,80 | -2,46% | 210,00 |
| 13.07.2023 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | 760,00 |
| 11.07.2023 | 24,40 | 24,40 | 24,40 | 24,40 | 2,52% | 10,00 |
| 06.07.2023 | 23,80 | 23,80 | 23,80 | 23,80 | -3,25% | 5,00 |
| 05.07.2023 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | 5,00 |
| 03.07.2023 | 24,60 | 24,60 | 24,60 | 24,60 | 2,50% | 5,00 |
| 28.06.2023 | 24,20 | 24,20 | 24,00 | 24,00 | 2,56% | 310,00 |
| 26.06.2023 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | 30,00 |
| 22.06.2023 | 23,40 | 23,40 | 23,40 | 23,40 | -4,10% | 5,00 |
| 21.06.2023 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | 200,00 |
| 20.06.2023 | 24,20 | 24,20 | 24,00 | 24,00 | -0,83% | 575,00 |