34,285€
0,12%
Echtzeit-Aktienkurs Fortune Brands Home & Security Inc.
Bid:
Ask:
Aktienkurse zur Fortune Brands Home & Security Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 34,28 | 35,22 | 33,78 | 34,29 | 0,13% | 17,00 |
| 01.10.2026 | 33,80 | 34,28 | 32,74 | 34,25 | 1,84% | 161,00 |
| 30.09.2026 | 33,88 | 34,19 | 33,58 | 33,63 | -0,83% | 72,00 |
| 29.09.2026 | 33,79 | 34,35 | 33,43 | 33,91 | 0,40% | - |
| 28.09.2026 | 34,53 | 34,53 | 33,15 | 33,77 | -2,31% | - |
| 25.09.2026 | 33,43 | 34,77 | 33,32 | 34,57 | 3,57% | - |
| 24.09.2026 | 34,20 | 34,60 | 33,18 | 33,38 | -2,65% | - |
| 23.09.2026 | 35,24 | 35,28 | 34,13 | 34,29 | -2,38% | - |
| 22.09.2026 | 34,55 | 35,66 | 34,53 | 35,13 | 1,74% | - |
| 21.09.2026 | 34,49 | 34,69 | 33,93 | 34,53 | 0,44% | - |
| 18.09.2026 | 34,68 | 34,84 | 34,17 | 34,38 | -0,72% | - |
| 17.09.2026 | 34,65 | 35,70 | 34,41 | 34,63 | 0,33% | - |
| 16.09.2026 | 34,65 | 35,28 | 33,95 | 34,51 | -0,40% | - |
| 15.09.2026 | 35,27 | 35,29 | 34,58 | 34,65 | -1,87% | - |
| 14.09.2026 | 35,08 | 35,53 | 34,55 | 35,31 | 0,56% | - |
| 11.09.2026 | 34,33 | 35,15 | 34,04 | 35,12 | 2,54% | - |
| 10.09.2026 | 35,07 | 35,07 | 33,84 | 34,25 | -2,24% | - |
| 09.09.2026 | 36,30 | 36,54 | 34,97 | 35,03 | -3,50% | - |
| 08.09.2026 | 36,99 | 37,11 | 36,25 | 36,30 | -2,03% | - |
| 07.09.2026 | 37,12 | 37,15 | 37,01 | 37,05 | -0,14% | - |
| 04.09.2026 | 36,32 | 37,31 | 35,99 | 37,11 | 2,27% | - |
| 03.09.2026 | 37,01 | 37,41 | 36,00 | 36,28 | -2,01% | - |
| 02.09.2026 | 36,91 | 37,54 | 36,67 | 37,03 | 0,28% | - |
| 01.09.2026 | 38,23 | 38,26 | 36,55 | 36,92 | -3,33% | - |
| 31.08.2026 | 39,20 | 39,22 | 37,99 | 38,19 | -2,82% | - |
| 28.08.2026 | 38,88 | 40,13 | 38,77 | 39,30 | 1,12% | - |
| 27.08.2026 | 39,83 | 39,95 | 38,75 | 38,87 | -2,34% | - |
| 26.08.2026 | 39,13 | 39,85 | 39,09 | 39,80 | 1,70% | - |
| 25.08.2026 | 38,63 | 39,72 | 38,60 | 39,13 | 0,86% | - |
| 24.08.2026 | 38,08 | 39,76 | 37,96 | 38,80 | 1,73% | - |
| 21.08.2026 | 38,26 | 38,77 | 38,09 | 38,14 | -0,99% | 574,00 |
| 20.08.2026 | 38,64 | 39,39 | 38,44 | 38,52 | -3,27% | - |
| 19.08.2026 | 39,03 | 40,72 | 39,00 | 39,82 | 21,78% | 12.000,00 |
| 05.05.2026 | 32,67 | 32,99 | 32,10 | 32,70 | 0,40% | - |
| 04.05.2026 | 34,08 | 34,12 | 32,49 | 32,57 | -5,85% | 137,00 |
| 30.04.2026 | 34,48 | 35,25 | 34,08 | 34,59 | 0,36% | - |
| 29.04.2026 | 35,44 | 35,44 | 34,42 | 34,47 | -2,52% | 14,00 |
| 28.04.2026 | 35,78 | 35,96 | 35,02 | 35,36 | -1,12% | - |
| 27.04.2026 | 35,39 | 36,23 | 35,25 | 35,76 | 0,86% | - |
| 24.04.2026 | 35,49 | 35,74 | 34,78 | 35,45 | 0,13% | - |
| 23.04.2026 | 34,50 | 35,62 | 34,48 | 35,41 | 2,30% | - |
| 22.04.2026 | 34,53 | 36,11 | 34,27 | 34,61 | 0,38% | - |
| 21.04.2026 | 35,20 | 35,97 | 34,27 | 34,48 | -1,84% | - |
| 20.04.2026 | 34,23 | 35,16 | 33,65 | 35,13 | 2,14% | - |
| 17.04.2026 | 32,51 | 35,19 | 32,49 | 34,39 | 5,82% | - |
| 16.04.2026 | 32,76 | 33,61 | 32,19 | 32,50 | -0,60% | 126,00 |
| 15.04.2026 | 34,42 | 34,51 | 32,50 | 32,70 | -4,98% | - |
| 14.04.2026 | 34,42 | 34,77 | 34,01 | 34,41 | -0,12% | - |
| 13.04.2026 | 34,34 | 34,54 | 33,19 | 34,45 | -0,03% | 450,00 |
| 10.04.2026 | 34,91 | 35,07 | 34,13 | 34,46 | -1,23% | 700,00 |
| 09.04.2026 | 34,53 | 35,14 | 33,87 | 34,89 | 1,07% | 45,00 |
| 08.04.2026 | 32,68 | 35,08 | 32,63 | 34,52 | 6,94% | - |
| 07.04.2026 | 32,57 | 32,77 | 31,67 | 32,28 | 0,05% | - |
| 02.04.2026 | 32,83 | 33,13 | 31,29 | 32,27 | -2,35% | 128,00 |
| 01.04.2026 | 33,81 | 34,08 | 32,96 | 33,04 | -2,07% | 248,00 |
| 31.03.2026 | 32,63 | 34,62 | 32,56 | 33,74 | 4,14% | - |
| 30.03.2026 | 32,83 | 33,77 | 32,35 | 32,40 | -2,17% | - |
| 27.03.2026 | 33,60 | 33,81 | 32,83 | 33,12 | -1,30% | - |
| 26.03.2026 | 34,00 | 34,63 | 33,28 | 33,56 | -1,66% | - |
| 25.03.2026 | 34,36 | 35,03 | 33,00 | 34,12 | -0,38% | - |
| 24.03.2026 | 33,96 | 35,05 | 33,27 | 34,25 | 0,97% | - |
| 23.03.2026 | 33,30 | 35,39 | 33,24 | 33,92 | 0,85% | - |
| 20.03.2026 | 35,32 | 35,42 | 33,22 | 33,64 | -4,96% | - |
| 19.03.2026 | 36,07 | 36,20 | 34,67 | 35,39 | -1,72% | - |
| 18.03.2026 | 37,24 | 37,40 | 35,80 | 36,01 | -2,96% | - |
| 17.03.2026 | 38,12 | 38,76 | 37,05 | 37,11 | -2,82% | - |
| 16.03.2026 | 37,95 | 38,77 | 37,68 | 38,19 | 1,15% | 810,00 |
| 13.03.2026 | 37,62 | 38,35 | 37,61 | 37,75 | 0,33% | - |
| 12.03.2026 | 38,91 | 39,02 | 37,29 | 37,63 | -3,50% | - |
| 11.03.2026 | 38,97 | 39,35 | 38,60 | 38,99 | -0,12% | - |
| 10.03.2026 | 39,23 | 40,19 | 38,64 | 39,04 | -0,41% | - |
| 09.03.2026 | 39,04 | 39,37 | 37,80 | 39,20 | -0,32% | - |
| 06.03.2026 | 41,57 | 41,58 | 39,30 | 39,32 | -5,21% | - |
| 05.03.2026 | 43,75 | 44,08 | 41,27 | 41,48 | -5,16% | - |
| 04.03.2026 | 44,05 | 44,86 | 43,13 | 43,74 | -1,02% | - |
| 03.03.2026 | 44,58 | 44,73 | 42,50 | 44,19 | -1,31% | - |
| 02.03.2026 | 45,81 | 46,05 | 44,24 | 44,77 | -2,60% | - |
| 27.02.2026 | 45,96 | 46,33 | 45,09 | 45,97 | -0,02% | - |
| 26.02.2026 | 45,84 | 46,60 | 45,28 | 45,98 | 0,00% | - |
| 25.02.2026 | 47,60 | 47,87 | 45,53 | 45,98 | -3,59% | - |
| 24.02.2026 | 47,46 | 48,40 | 47,25 | 47,69 | 0,74% | - |
| 23.02.2026 | 46,30 | 48,56 | 45,84 | 47,34 | 2,67% | - |
| 20.02.2026 | 45,92 | 47,46 | 45,28 | 46,11 | 0,39% | - |
| 19.02.2026 | 45,73 | 46,78 | 45,34 | 45,93 | 0,53% | - |
| 18.02.2026 | 44,46 | 46,81 | 44,43 | 45,69 | 2,89% | - |
| 17.02.2026 | 43,10 | 44,90 | 42,80 | 44,40 | 2,54% | 25,00 |
| 16.02.2026 | 43,30 | 43,40 | 43,10 | 43,30 | 0,23% | - |
| 13.02.2026 | 44,60 | 46,50 | 42,30 | 43,20 | -9,24% | 9.972,00 |
| 12.02.2026 | 53,00 | 54,50 | 45,40 | 47,60 | -10,19% | - |
| 11.02.2026 | 54,00 | 54,75 | 52,00 | 53,00 | -2,30% | - |
| 10.02.2026 | 50,50 | 54,50 | 50,50 | 54,25 | 6,37% | - |
| 09.02.2026 | 52,00 | 52,25 | 50,75 | 51,00 | -2,86% | 55,00 |
| 06.02.2026 | 50,50 | 52,50 | 50,50 | 52,50 | 3,45% | 45,00 |
| 05.02.2026 | 52,00 | 52,00 | 50,15 | 50,75 | -2,40% | - |
| 04.02.2026 | 48,10 | 52,00 | 47,90 | 52,00 | 8,33% | - |
| 03.02.2026 | 46,30 | 49,10 | 46,00 | 48,00 | 3,90% | - |
| 02.02.2026 | 44,80 | 46,50 | 44,50 | 46,20 | 1,32% | - |
| 30.01.2026 | 45,90 | 46,10 | 44,80 | 45,60 | -0,87% | - |
| 29.01.2026 | 45,80 | 46,20 | 44,60 | 46,00 | 0,00% | 15,00 |
| 28.01.2026 | 46,40 | 47,00 | 45,60 | 46,00 | -0,43% | - |