47,600€
0,21%
Echtzeit-Aktienkurs FORTUNE BRANDS INNOVATION
Bid:
Ask:
Aktienkurse zur FORTUNE BRANDS INNOVATION Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.03.2025 | 58,25 | 58,25 | 57,75 | 57,75 | -1,28% | - |
| 17.03.2025 | 56,75 | 58,50 | 56,75 | 58,50 | 2,63% | - |
| 14.03.2025 | 55,25 | 57,25 | 55,25 | 57,00 | 2,70% | - |
| 13.03.2025 | 55,75 | 56,75 | 54,75 | 55,50 | -1,33% | - |
| 12.03.2025 | 56,25 | 57,25 | 55,25 | 56,25 | 0,00% | - |
| 11.03.2025 | 59,25 | 59,25 | 55,50 | 56,25 | -5,06% | - |
| 10.03.2025 | 58,75 | 60,75 | 58,00 | 59,25 | 0,85% | - |
| 07.03.2025 | 57,75 | 59,25 | 57,75 | 58,75 | 0,00% | - |
| 06.03.2025 | 57,75 | 58,75 | 57,00 | 58,75 | 1,73% | - |
| 05.03.2025 | 57,75 | 59,25 | 56,75 | 57,75 | 0,00% | - |
| 04.03.2025 | 60,00 | 60,50 | 57,75 | 57,75 | -4,15% | - |
| 03.03.2025 | 62,50 | 62,75 | 60,25 | 60,25 | -3,21% | - |
| 28.02.2025 | 62,50 | 63,00 | 61,75 | 62,25 | 0,00% | - |
| 27.02.2025 | 62,75 | 63,75 | 62,25 | 62,25 | -0,80% | - |
| 26.02.2025 | 63,25 | 63,50 | 62,75 | 62,75 | -0,79% | - |
| 25.02.2025 | 62,00 | 64,25 | 61,50 | 63,25 | 1,61% | - |
| 24.02.2025 | 62,50 | 63,00 | 61,75 | 62,25 | -0,80% | - |
| 21.02.2025 | 63,25 | 64,25 | 62,25 | 62,75 | -1,57% | - |
| 20.02.2025 | 64,50 | 64,50 | 63,25 | 63,75 | -0,78% | - |
| 19.02.2025 | 65,25 | 65,50 | 63,75 | 64,25 | -1,53% | - |
| 18.02.2025 | 66,00 | 66,75 | 64,75 | 65,25 | -0,76% | - |
| 17.02.2025 | 65,50 | 66,00 | 65,50 | 65,75 | 0,00% | - |
| 14.02.2025 | 65,50 | 66,75 | 64,50 | 65,75 | 0,77% | - |
| 13.02.2025 | 66,25 | 67,00 | 65,25 | 65,25 | -1,51% | - |
| 12.02.2025 | 67,00 | 67,25 | 64,75 | 66,25 | -0,75% | - |
| 11.02.2025 | 66,50 | 68,25 | 65,75 | 66,75 | 0,00% | - |
| 10.02.2025 | 66,00 | 67,25 | 65,75 | 66,75 | 0,75% | - |
| 07.02.2025 | 63,25 | 66,25 | 62,50 | 66,25 | 0,00% | - |
| 06.02.2025 | 66,75 | 67,75 | 66,25 | 66,25 | -0,75% | - |
| 05.02.2025 | 66,50 | 67,25 | 65,25 | 66,75 | 0,00% | - |
| 04.02.2025 | 68,00 | 68,00 | 65,75 | 66,75 | -0,74% | - |
| 03.02.2025 | 68,75 | 69,50 | 66,75 | 67,25 | -2,89% | - |
| 31.01.2025 | 70,50 | 71,00 | 68,75 | 69,25 | -1,77% | - |
| 30.01.2025 | 69,25 | 70,75 | 68,50 | 70,50 | 1,81% | - |
| 29.01.2025 | 70,00 | 70,75 | 68,75 | 69,25 | -1,42% | - |
| 28.01.2025 | 71,25 | 72,25 | 69,75 | 70,25 | -1,40% | - |
| 27.01.2025 | 69,25 | 71,75 | 68,25 | 71,25 | 2,89% | - |
| 24.01.2025 | 69,75 | 69,75 | 68,75 | 69,25 | -0,72% | - |
| 23.01.2025 | 70,50 | 71,25 | 69,25 | 69,75 | -0,71% | - |
| 22.01.2025 | 72,75 | 72,75 | 70,25 | 70,25 | -1,40% | - |
| 21.01.2025 | 71,75 | 73,75 | 71,25 | 71,25 | -0,70% | - |
| 20.01.2025 | 72,25 | 72,25 | 71,75 | 71,75 | -1,37% | - |
| 17.01.2025 | 72,25 | 73,50 | 72,25 | 72,75 | 0,69% | - |
| 16.01.2025 | 72,25 | 72,50 | 71,25 | 72,25 | 0,00% | - |
| 15.01.2025 | 70,25 | 72,75 | 70,25 | 72,25 | 2,85% | - |
| 14.01.2025 | 69,25 | 70,25 | 69,25 | 70,25 | 1,08% | - |
| 13.01.2025 | 67,25 | 69,50 | 67,00 | 69,50 | 3,35% | 730,00 |
| 10.01.2025 | 67,25 | 67,75 | 65,75 | 67,25 | 0,00% | - |
| 09.01.2025 | 67,25 | 67,25 | 67,25 | 67,25 | 0,00% | - |
| 08.01.2025 | 65,75 | 67,75 | 65,25 | 67,25 | 2,28% | - |
| 07.01.2025 | 65,75 | 66,75 | 65,25 | 65,75 | 0,00% | - |
| 06.01.2025 | 66,75 | 67,25 | 65,75 | 65,75 | -0,75% | - |
| 03.01.2025 | 65,75 | 66,75 | 65,75 | 66,25 | 0,76% | - |
| 02.01.2025 | 66,25 | 67,75 | 65,75 | 65,75 | 0,00% | - |
| 30.12.2024 | 66,25 | 66,75 | 65,75 | 65,75 | -0,75% | - |
| 27.12.2024 | 66,75 | 67,50 | 66,25 | 66,25 | -1,12% | - |
| 23.12.2024 | 66,75 | 67,25 | 66,25 | 67,00 | 0,37% | - |
| 20.12.2024 | 66,25 | 67,25 | 65,25 | 66,75 | 0,75% | - |
| 19.12.2024 | 67,75 | 68,00 | 66,25 | 66,25 | -2,21% | - |
| 18.12.2024 | 70,25 | 71,25 | 67,25 | 67,75 | -3,90% | - |
| 17.12.2024 | 71,25 | 71,25 | 70,25 | 70,50 | -1,05% | 22,00 |
| 16.12.2024 | 72,25 | 73,00 | 71,25 | 71,25 | -1,38% | - |
| 13.12.2024 | 74,25 | 74,25 | 71,75 | 72,25 | -2,69% | - |
| 12.12.2024 | 74,75 | 75,00 | 73,50 | 74,25 | -0,67% | - |
| 11.12.2024 | 73,75 | 75,00 | 73,75 | 74,75 | 1,36% | - |
| 10.12.2024 | 74,75 | 75,25 | 71,75 | 73,75 | -1,34% | - |
| 09.12.2024 | 74,75 | 77,00 | 74,25 | 74,75 | 0,00% | - |
| 06.12.2024 | 74,25 | 75,75 | 74,25 | 74,75 | 0,67% | - |
| 05.12.2024 | 75,25 | 75,75 | 74,00 | 74,25 | -1,33% | - |
| 04.12.2024 | 75,00 | 75,75 | 74,25 | 75,25 | 0,67% | - |
| 03.12.2024 | 74,25 | 75,75 | 74,00 | 74,75 | 0,67% | - |
| 02.12.2024 | 74,25 | 75,00 | 73,75 | 74,25 | 0,00% | - |
| 29.11.2024 | 74,25 | 75,75 | 73,00 | 74,25 | 0,00% | - |
| 28.11.2024 | 73,75 | 74,25 | 73,75 | 74,25 | 0,68% | - |