33,500€
-1,47%
Echtzeit-Aktienkurs Fortune Brands Home & Security Inc.
Bid:
Ask:
Aktienkurse zur Fortune Brands Home & Security Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 33,90 | 34,00 | 33,30 | 33,30 | -2,06% | - |
| 28.05.2026 | 33,90 | 34,00 | 33,90 | 34,00 | -0,29% | - |
| 27.05.2026 | 33,10 | 34,20 | 32,90 | 34,10 | 4,28% | - |
| 26.05.2026 | 32,40 | 33,30 | 32,40 | 32,70 | 0,31% | - |
| 25.05.2026 | 32,50 | 32,70 | 32,50 | 32,60 | 0,93% | - |
| 22.05.2026 | 31,10 | 32,50 | 31,10 | 32,30 | 7,31% | - |
| 21.05.2026 | 30,30 | 30,30 | 30,10 | 30,10 | 4,88% | - |
| 20.05.2026 | 28,50 | 28,80 | 28,50 | 28,70 | 0,70% | - |
| 19.05.2026 | 28,90 | 29,70 | 28,50 | 28,50 | -2,73% | - |
| 18.05.2026 | 29,50 | 29,50 | 29,30 | 29,30 | -5,18% | - |
| 15.05.2026 | 30,90 | 31,10 | 30,90 | 30,90 | -0,96% | - |
| 14.05.2026 | 30,50 | 31,20 | 30,50 | 31,20 | 1,63% | - |
| 13.05.2026 | 31,50 | 31,70 | 30,10 | 30,70 | -5,25% | - |
| 12.05.2026 | 32,10 | 32,60 | 31,90 | 32,40 | 0,62% | - |
| 11.05.2026 | 32,10 | 32,30 | 31,90 | 32,20 | 1,90% | - |
| 08.05.2026 | 32,10 | 33,30 | 30,20 | 31,60 | -6,51% | - |
| 07.05.2026 | 33,90 | 34,10 | 33,70 | 33,80 | 3,68% | - |
| 06.05.2026 | 32,70 | 32,70 | 32,50 | 32,60 | -0,31% | - |
| 05.05.2026 | 32,50 | 32,70 | 32,50 | 32,70 | -1,21% | - |
| 04.05.2026 | 34,10 | 34,30 | 32,50 | 33,10 | -3,78% | - |
| 30.04.2026 | 34,50 | 34,50 | 34,40 | 34,40 | -1,99% | - |
| 29.04.2026 | 35,30 | 35,60 | 34,70 | 35,10 | -1,96% | - |
| 28.04.2026 | 35,70 | 35,80 | 35,70 | 35,80 | 1,42% | - |
| 27.04.2026 | 35,50 | 35,50 | 35,30 | 35,30 | -0,28% | - |
| 24.04.2026 | 35,50 | 35,50 | 35,40 | 35,40 | 2,61% | - |
| 23.04.2026 | 34,70 | 34,70 | 34,30 | 34,50 | -2,27% | - |
| 22.04.2026 | 34,30 | 35,30 | 34,30 | 35,30 | -0,56% | - |
| 21.04.2026 | 34,90 | 36,00 | 34,90 | 35,50 | 4,11% | - |
| 20.04.2026 | 34,30 | 34,30 | 34,10 | 34,10 | -2,85% | - |
| 17.04.2026 | 32,50 | 35,10 | 32,30 | 35,10 | 8,00% | - |
| 16.04.2026 | 32,70 | 33,60 | 32,10 | 32,50 | -2,11% | - |
| 15.04.2026 | 34,30 | 34,50 | 33,10 | 33,20 | -3,49% | - |
| 14.04.2026 | 34,50 | 34,50 | 34,40 | 34,40 | 0,88% | - |
| 13.04.2026 | 34,50 | 34,50 | 33,10 | 34,10 | -2,29% | - |
| 10.04.2026 | 34,90 | 35,00 | 34,80 | 34,90 | 1,45% | - |
| 09.04.2026 | 34,50 | 34,50 | 34,30 | 34,40 | 4,56% | - |
| 08.04.2026 | 32,30 | 32,90 | 32,10 | 32,90 | 0,61% | - |
| 07.04.2026 | 32,30 | 32,70 | 32,30 | 32,70 | 0,00% | - |
| 02.04.2026 | 33,10 | 33,10 | 32,70 | 32,70 | -1,80% | - |
| 01.04.2026 | 33,70 | 34,20 | 33,30 | 33,30 | 1,83% | - |
| 31.03.2026 | 32,50 | 32,70 | 32,50 | 32,70 | -1,51% | - |
| 30.03.2026 | 33,10 | 33,30 | 33,10 | 33,20 | -1,19% | - |
| 27.03.2026 | 33,50 | 33,60 | 33,50 | 33,60 | 0,30% | - |
| 26.03.2026 | 34,00 | 34,70 | 33,30 | 33,50 | -2,62% | - |
| 25.03.2026 | 34,10 | 34,40 | 34,10 | 34,40 | 1,78% | 20,00 |
| 24.03.2026 | 33,70 | 33,80 | 33,70 | 33,80 | 1,20% | - |
| 23.03.2026 | 33,30 | 33,40 | 33,20 | 33,40 | -0,89% | - |
| 20.03.2026 | 35,40 | 35,40 | 33,70 | 33,70 | -3,16% | - |
| 19.03.2026 | 36,50 | 36,50 | 34,70 | 34,80 | -6,45% | - |
| 18.03.2026 | 37,30 | 37,40 | 37,20 | 37,20 | -2,11% | - |
| 17.03.2026 | 38,10 | 39,00 | 37,80 | 38,00 | 0,26% | - |
| 16.03.2026 | 37,70 | 37,90 | 37,70 | 37,90 | 1,07% | - |
| 13.03.2026 | 37,70 | 37,70 | 37,50 | 37,50 | -3,10% | - |
| 12.03.2026 | 38,90 | 38,90 | 38,70 | 38,70 | -1,02% | - |
| 11.03.2026 | 39,00 | 39,10 | 38,90 | 39,10 | -0,76% | - |
| 10.03.2026 | 39,30 | 39,40 | 39,20 | 39,40 | 2,34% | - |
| 09.03.2026 | 39,30 | 39,30 | 37,80 | 38,50 | -7,45% | - |
| 06.03.2026 | 41,50 | 41,80 | 41,40 | 41,60 | -4,81% | - |
| 05.03.2026 | 43,70 | 43,70 | 43,60 | 43,70 | -0,91% | - |
| 04.03.2026 | 44,30 | 44,30 | 44,00 | 44,10 | -0,45% | - |
| 03.03.2026 | 44,80 | 44,80 | 44,30 | 44,30 | -0,45% | - |
| 02.03.2026 | 45,40 | 46,10 | 44,50 | 44,50 | -2,63% | - |
| 27.02.2026 | 46,10 | 46,10 | 45,70 | 45,70 | 0,00% | - |
| 26.02.2026 | 45,90 | 46,60 | 45,30 | 45,70 | -0,65% | - |
| 25.02.2026 | 47,70 | 48,10 | 45,60 | 46,00 | -3,56% | - |
| 24.02.2026 | 47,70 | 48,20 | 47,00 | 47,70 | 3,02% | - |
| 23.02.2026 | 46,10 | 46,30 | 45,70 | 46,30 | 1,09% | - |
| 20.02.2026 | 45,90 | 47,40 | 45,20 | 45,80 | 0,44% | - |
| 19.02.2026 | 45,70 | 45,90 | 45,30 | 45,60 | 2,70% | - |
| 18.02.2026 | 44,30 | 44,40 | 44,30 | 44,40 | 0,00% | - |
| 17.02.2026 | 43,30 | 44,40 | 42,80 | 44,40 | 2,54% | - |
| 16.02.2026 | 43,30 | 43,50 | 43,30 | 43,30 | -1,81% | - |
| 13.02.2026 | 52,75 | 52,75 | 42,40 | 44,10 | -17,57% | - |
| 12.02.2026 | 53,00 | 53,50 | 53,00 | 53,50 | -0,93% | - |
| 11.02.2026 | 54,25 | 54,25 | 54,00 | 54,00 | 6,40% | - |
| 10.02.2026 | 50,75 | 51,25 | 50,75 | 50,75 | -2,87% | - |
| 09.02.2026 | 52,50 | 52,50 | 52,25 | 52,25 | 2,96% | - |
| 06.02.2026 | 50,75 | 50,75 | 50,65 | 50,75 | -1,93% | - |
| 05.02.2026 | 52,00 | 52,00 | 51,75 | 51,75 | 0,00% | - |
| 04.02.2026 | 48,10 | 51,75 | 46,70 | 51,75 | 8,72% | - |
| 03.02.2026 | 46,20 | 48,90 | 45,60 | 47,60 | 3,03% | - |
| 02.02.2026 | 45,50 | 46,20 | 44,60 | 46,20 | 0,87% | - |
| 30.01.2026 | 46,00 | 46,00 | 45,80 | 45,80 | 1,33% | - |
| 29.01.2026 | 45,90 | 46,20 | 44,60 | 45,20 | -1,95% | - |
| 28.01.2026 | 46,20 | 47,10 | 45,50 | 46,10 | -3,35% | - |
| 27.01.2026 | 47,90 | 47,90 | 47,70 | 47,70 | 0,00% | - |
| 26.01.2026 | 49,40 | 49,40 | 47,50 | 47,70 | -7,38% | - |
| 23.01.2026 | 51,25 | 51,50 | 51,25 | 51,50 | -0,96% | - |
| 22.01.2026 | 51,75 | 52,25 | 51,75 | 52,00 | 3,69% | - |
| 21.01.2026 | 50,25 | 50,40 | 50,15 | 50,15 | -4,02% | - |
| 20.01.2026 | 52,50 | 52,50 | 52,00 | 52,25 | 0,00% | - |
| 19.01.2026 | 52,75 | 52,75 | 52,25 | 52,25 | -1,88% | - |
| 16.01.2026 | 53,00 | 53,25 | 52,25 | 53,25 | 0,95% | - |
| 15.01.2026 | 51,75 | 53,25 | 51,75 | 52,75 | 3,43% | - |
| 14.01.2026 | 51,25 | 51,25 | 51,00 | 51,00 | 0,49% | - |
| 13.01.2026 | 51,00 | 51,00 | 50,75 | 50,75 | 1,70% | - |
| 12.01.2026 | 49,95 | 50,25 | 49,30 | 49,90 | 0,60% | - |
| 09.01.2026 | 47,20 | 49,60 | 47,10 | 49,60 | 4,42% | - |
| 08.01.2026 | 44,60 | 47,80 | 44,20 | 47,50 | 6,74% | 125,00 |
| 07.01.2026 | 45,60 | 46,30 | 44,20 | 44,50 | -1,77% | - |