48,100€
-1,03%
Echtzeit-Aktienkurs Fortune Brands Home & Security Inc.
Bid:
Ask:
Aktienkurse zur Fortune Brands Home & Security Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 48,60 | 49,00 | 48,10 | 48,20 | -0,82% | - |
| 07.08.2025 | 48,50 | 49,60 | 48,30 | 48,60 | 0,21% | - |
| 06.08.2025 | 49,20 | 49,40 | 48,20 | 48,50 | -1,42% | - |
| 05.08.2025 | 48,70 | 49,60 | 48,40 | 49,20 | 1,03% | - |
| 04.08.2025 | 47,90 | 49,10 | 47,70 | 48,70 | 1,25% | - |
| 01.08.2025 | 47,80 | 50,25 | 47,30 | 48,10 | 0,42% | 300,00 |
| 31.07.2025 | 47,70 | 49,60 | 47,40 | 47,90 | 0,21% | - |
| 30.07.2025 | 48,40 | 49,30 | 47,30 | 47,80 | -1,04% | - |
| 29.07.2025 | 48,80 | 49,50 | 48,00 | 48,30 | -1,02% | - |
| 28.07.2025 | 48,30 | 49,20 | 48,00 | 48,80 | 1,24% | - |
| 25.07.2025 | 47,30 | 48,20 | 47,30 | 48,20 | 1,26% | - |
| 24.07.2025 | 47,70 | 48,20 | 47,10 | 47,60 | -0,21% | - |
| 23.07.2025 | 47,30 | 48,20 | 47,10 | 47,70 | 1,49% | - |
| 22.07.2025 | 45,20 | 47,10 | 45,10 | 47,00 | 3,75% | - |
| 21.07.2025 | 45,90 | 46,20 | 45,20 | 45,30 | -1,31% | - |
| 18.07.2025 | 46,60 | 46,60 | 45,40 | 45,90 | -1,08% | - |
| 17.07.2025 | 45,20 | 46,60 | 45,20 | 46,40 | 2,43% | - |
| 16.07.2025 | 45,30 | 45,80 | 44,20 | 45,30 | -0,22% | - |
| 15.07.2025 | 46,60 | 47,50 | 45,30 | 45,40 | -2,37% | - |
| 14.07.2025 | 46,20 | 46,60 | 45,60 | 46,50 | 0,65% | - |
| 11.07.2025 | 46,90 | 46,90 | 45,90 | 46,20 | -1,49% | - |
| 10.07.2025 | 46,10 | 47,90 | 45,50 | 46,90 | 1,52% | - |
| 09.07.2025 | 45,30 | 46,40 | 44,70 | 46,20 | 1,99% | - |
| 08.07.2025 | 44,70 | 46,30 | 44,50 | 45,30 | 1,34% | - |
| 07.07.2025 | 45,40 | 45,70 | 44,50 | 44,70 | -0,45% | - |
| 04.07.2025 | 45,40 | 45,40 | 44,90 | 44,90 | -1,32% | - |
| 03.07.2025 | 46,10 | 46,60 | 45,20 | 45,50 | -0,66% | - |
| 02.07.2025 | 45,20 | 46,20 | 45,10 | 45,80 | 1,10% | - |
| 01.07.2025 | 43,70 | 46,80 | 43,00 | 45,30 | 3,66% | - |
| 30.06.2025 | 43,50 | 44,10 | 43,50 | 43,70 | -0,46% | - |
| 27.06.2025 | 44,10 | 44,60 | 43,70 | 43,90 | -0,23% | - |
| 26.06.2025 | 44,10 | 44,50 | 43,80 | 44,00 | -0,45% | - |
| 25.06.2025 | 45,20 | 45,70 | 43,90 | 44,20 | -1,78% | - |
| 24.06.2025 | 44,80 | 45,10 | 44,40 | 45,00 | 1,12% | - |
| 23.06.2025 | 43,50 | 44,50 | 43,10 | 44,50 | 2,30% | - |
| 20.06.2025 | 42,70 | 44,00 | 42,70 | 43,50 | 1,87% | - |
| 19.06.2025 | 43,20 | 43,20 | 42,70 | 42,70 | -1,16% | - |
| 18.06.2025 | 42,90 | 43,70 | 42,60 | 43,20 | 0,47% | - |
| 17.06.2025 | 44,10 | 44,10 | 42,90 | 43,00 | -2,05% | - |
| 16.06.2025 | 43,60 | 44,10 | 43,20 | 43,90 | 0,92% | - |
| 13.06.2025 | 44,70 | 44,90 | 43,30 | 43,50 | -2,68% | - |
| 12.06.2025 | 44,90 | 45,10 | 43,80 | 44,70 | -1,11% | - |
| 11.06.2025 | 46,30 | 46,90 | 45,10 | 45,20 | -2,16% | - |
| 10.06.2025 | 45,60 | 47,00 | 45,40 | 46,20 | 1,54% | - |
| 09.06.2025 | 44,80 | 45,90 | 44,70 | 45,50 | 1,34% | - |
| 06.06.2025 | 44,60 | 45,60 | 44,60 | 44,90 | 0,67% | - |
| 05.06.2025 | 44,70 | 45,00 | 43,50 | 44,60 | -0,22% | - |
| 04.06.2025 | 44,50 | 44,90 | 44,30 | 44,70 | 0,45% | - |
| 03.06.2025 | 42,70 | 44,70 | 42,60 | 44,50 | 3,97% | - |
| 02.06.2025 | 44,50 | 44,50 | 42,30 | 42,80 | -3,60% | - |
| 30.05.2025 | 45,00 | 45,20 | 44,10 | 44,40 | -1,11% | - |
| 29.05.2025 | 44,30 | 45,10 | 43,70 | 44,90 | 1,58% | - |
| 28.05.2025 | 45,60 | 46,10 | 44,00 | 44,20 | -2,64% | - |
| 27.05.2025 | 44,60 | 45,70 | 44,20 | 45,40 | 1,34% | - |
| 26.05.2025 | 44,30 | 44,90 | 44,10 | 44,80 | 1,36% | - |
| 23.05.2025 | 44,90 | 44,90 | 43,90 | 44,20 | -1,56% | - |
| 22.05.2025 | 45,00 | 45,20 | 44,20 | 44,90 | -0,44% | - |
| 21.05.2025 | 47,60 | 47,60 | 45,00 | 45,10 | -5,65% | - |
| 20.05.2025 | 48,50 | 48,70 | 47,70 | 47,80 | -1,65% | - |
| 19.05.2025 | 49,30 | 49,95 | 47,80 | 48,60 | -2,61% | - |
| 16.05.2025 | 48,90 | 49,90 | 48,40 | 49,90 | 2,25% | - |
| 15.05.2025 | 48,90 | 49,10 | 48,10 | 48,80 | -0,20% | - |
| 14.05.2025 | 50,50 | 50,50 | 48,90 | 48,90 | -2,69% | - |
| 13.05.2025 | 51,75 | 51,75 | 50,25 | 50,25 | -2,90% | - |
| 12.05.2025 | 46,20 | 52,00 | 46,10 | 51,75 | 13,74% | - |
| 09.05.2025 | 45,50 | 46,40 | 45,30 | 45,50 | -0,22% | - |
| 08.05.2025 | 42,50 | 45,70 | 42,20 | 45,60 | 7,29% | - |
| 07.05.2025 | 46,70 | 47,20 | 42,00 | 42,50 | -8,21% | - |
| 06.05.2025 | 48,00 | 48,00 | 46,20 | 46,30 | -3,54% | - |
| 05.05.2025 | 48,10 | 50,65 | 47,60 | 48,00 | -1,03% | - |
| 02.05.2025 | 47,10 | 48,70 | 46,70 | 48,50 | 2,11% | - |
| 30.04.2025 | 47,20 | 47,50 | 45,70 | 47,50 | 0,42% | - |
| 29.04.2025 | 47,40 | 47,70 | 46,40 | 47,30 | 0,00% | - |
| 28.04.2025 | 46,80 | 47,90 | 46,50 | 47,30 | 0,21% | - |
| 25.04.2025 | 47,50 | 48,00 | 46,60 | 47,20 | -0,63% | - |
| 24.04.2025 | 46,10 | 47,60 | 45,40 | 47,50 | 3,04% | - |
| 23.04.2025 | 45,70 | 48,10 | 45,60 | 46,10 | 2,44% | - |
| 22.04.2025 | 43,20 | 45,20 | 43,20 | 45,00 | -0,44% | - |
| 17.04.2025 | 44,30 | 45,50 | 43,70 | 45,20 | 1,80% | - |
| 16.04.2025 | 45,60 | 45,60 | 43,80 | 44,40 | -2,63% | - |
| 15.04.2025 | 45,40 | 46,60 | 45,30 | 45,60 | 0,66% | - |
| 14.04.2025 | 45,90 | 46,80 | 44,60 | 45,30 | -0,66% | - |
| 11.04.2025 | 45,60 | 46,40 | 43,80 | 45,60 | -0,87% | - |
| 10.04.2025 | 48,90 | 49,40 | 44,60 | 46,00 | -6,88% | - |
| 09.04.2025 | 43,00 | 49,40 | 42,60 | 49,40 | 11,51% | - |
| 08.04.2025 | 47,10 | 48,20 | 43,70 | 44,30 | -4,73% | - |
| 07.04.2025 | 47,10 | 48,80 | 45,70 | 46,50 | -3,93% | - |
| 04.04.2025 | 49,70 | 49,70 | 46,20 | 48,40 | -3,49% | - |
| 03.04.2025 | 56,75 | 56,75 | 49,40 | 50,15 | -11,63% | - |
| 02.04.2025 | 56,50 | 56,75 | 55,50 | 56,75 | 0,89% | - |
| 01.04.2025 | 56,00 | 57,00 | 55,75 | 56,25 | 0,00% | - |
| 31.03.2025 | 56,00 | 56,75 | 55,25 | 56,25 | 0,00% | - |
| 28.03.2025 | 58,25 | 59,25 | 56,25 | 56,25 | -3,43% | - |
| 27.03.2025 | 58,25 | 58,75 | 57,25 | 58,25 | 0,43% | - |
| 26.03.2025 | 58,25 | 59,25 | 57,50 | 58,00 | -0,43% | - |
| 25.03.2025 | 58,75 | 59,25 | 57,25 | 58,25 | -1,69% | - |
| 24.03.2025 | 57,25 | 59,25 | 57,25 | 59,25 | 2,60% | 80,00 |
| 21.03.2025 | 58,00 | 58,25 | 56,75 | 57,75 | -0,86% | - |
| 20.03.2025 | 58,75 | 59,25 | 57,75 | 58,25 | -0,43% | - |
| 19.03.2025 | 57,75 | 58,75 | 57,50 | 58,50 | 1,30% | - |