77,750€
1,63%
Echtzeit-Aktienkurs Fortune Brands Home & Security Inc.
Bid:
Ask:
Aktienkurse zur Fortune Brands Home & Security Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 76,25 | 78,25 | 76,25 | 77,75 | 1,63% | 229,00 |
| 18.09.2024 | 76,50 | 77,75 | 75,50 | 76,50 | -0,33% | - |
| 17.09.2024 | 75,75 | 77,25 | 75,50 | 76,75 | 1,32% | - |
| 16.09.2024 | 75,75 | 75,75 | 74,75 | 75,75 | -0,33% | - |
| 13.09.2024 | 73,25 | 76,00 | 73,00 | 76,00 | 3,75% | 256,00 |
| 12.09.2024 | 72,25 | 73,50 | 71,25 | 73,25 | 1,38% | - |
| 11.09.2024 | 72,25 | 72,25 | 70,25 | 72,25 | -0,34% | - |
| 10.09.2024 | 70,75 | 72,75 | 70,25 | 72,50 | 2,47% | - |
| 09.09.2024 | 69,75 | 71,25 | 69,75 | 70,75 | 1,43% | - |
| 06.09.2024 | 68,75 | 71,25 | 68,25 | 69,75 | 1,45% | - |
| 05.09.2024 | 69,50 | 69,75 | 68,75 | 68,75 | -1,43% | - |
| 04.09.2024 | 70,25 | 70,25 | 69,25 | 69,75 | -0,36% | - |
| 03.09.2024 | 71,75 | 72,25 | 69,75 | 70,00 | -2,44% | - |
| 02.09.2024 | 71,75 | 71,75 | 71,75 | 71,75 | -0,69% | - |
| 30.08.2024 | 70,75 | 72,25 | 70,75 | 72,25 | 2,12% | - |
| 29.08.2024 | 71,00 | 72,25 | 70,25 | 70,75 | -0,70% | - |
| 28.08.2024 | 70,75 | 71,25 | 70,75 | 71,25 | 0,35% | - |
| 27.08.2024 | 72,50 | 72,75 | 70,75 | 71,00 | -2,41% | - |
| 26.08.2024 | 72,75 | 73,75 | 72,25 | 72,75 | 0,00% | - |
| 23.08.2024 | 70,75 | 72,75 | 70,25 | 72,75 | 2,83% | - |
| 22.08.2024 | 70,75 | 71,25 | 70,25 | 70,75 | 0,00% | - |
| 21.08.2024 | 69,25 | 71,00 | 69,25 | 70,75 | 2,17% | - |
| 20.08.2024 | 69,50 | 70,25 | 69,25 | 69,25 | -0,36% | - |
| 19.08.2024 | 69,75 | 71,00 | 69,25 | 69,50 | -0,71% | - |
| 16.08.2024 | 70,75 | 71,25 | 69,75 | 70,00 | -1,06% | - |
| 15.08.2024 | 68,25 | 70,75 | 68,25 | 70,75 | 3,66% | - |
| 14.08.2024 | 67,25 | 68,75 | 66,75 | 68,25 | 1,49% | - |
| 13.08.2024 | 65,50 | 67,75 | 65,25 | 67,25 | 2,28% | - |
| 12.08.2024 | 67,00 | 67,25 | 65,25 | 65,75 | -1,87% | - |
| 09.08.2024 | 67,00 | 67,25 | 66,25 | 67,00 | 0,37% | - |
| 08.08.2024 | 65,25 | 67,25 | 64,75 | 66,75 | 2,30% | 230,00 |
| 07.08.2024 | 68,25 | 69,25 | 65,25 | 65,25 | -4,40% | - |
| 06.08.2024 | 67,50 | 69,25 | 66,50 | 68,25 | 1,11% | - |
| 05.08.2024 | 70,25 | 70,25 | 65,75 | 67,50 | -3,91% | 100,00 |
| 02.08.2024 | 73,25 | 73,25 | 68,75 | 70,25 | -4,10% | 200,00 |
| 01.08.2024 | 74,75 | 75,75 | 72,75 | 73,25 | -2,01% | - |
| 31.07.2024 | 75,25 | 76,50 | 74,25 | 74,75 | -0,66% | - |
| 30.07.2024 | 73,75 | 75,75 | 73,75 | 75,25 | 2,03% | - |
| 29.07.2024 | 72,75 | 73,75 | 71,25 | 73,75 | 1,37% | 100,00 |
| 26.07.2024 | 66,75 | 73,25 | 66,75 | 72,75 | 8,99% | - |
| 25.07.2024 | 63,75 | 67,25 | 63,50 | 66,75 | 4,71% | - |
| 24.07.2024 | 65,75 | 66,25 | 63,75 | 63,75 | -2,67% | - |
| 23.07.2024 | 65,50 | 65,75 | 64,75 | 65,50 | 0,00% | - |
| 22.07.2024 | 66,00 | 66,25 | 64,75 | 65,50 | -0,38% | - |
| 19.07.2024 | 67,25 | 67,25 | 65,75 | 65,75 | -2,23% | - |
| 18.07.2024 | 67,75 | 69,75 | 67,25 | 67,25 | 0,00% | - |
| 17.07.2024 | 68,75 | 68,75 | 67,25 | 67,25 | -2,18% | - |
| 16.07.2024 | 64,25 | 68,75 | 64,25 | 68,75 | 7,00% | - |
| 15.07.2024 | 64,50 | 65,25 | 64,25 | 64,25 | -0,77% | - |
| 12.07.2024 | 63,25 | 65,25 | 63,25 | 64,75 | 2,37% | - |
| 11.07.2024 | 59,75 | 63,25 | 59,75 | 63,25 | 5,42% | 100,00 |
| 10.07.2024 | 59,00 | 60,25 | 58,50 | 60,00 | 2,13% | - |
| 09.07.2024 | 59,50 | 60,00 | 58,75 | 58,75 | -1,26% | - |
| 08.07.2024 | 57,75 | 59,75 | 57,75 | 59,50 | 2,59% | - |
| 05.07.2024 | 58,75 | 58,75 | 57,75 | 58,00 | -1,28% | - |
| 04.07.2024 | 58,75 | 58,75 | 58,75 | 58,75 | 0,00% | - |
| 03.07.2024 | 59,00 | 59,25 | 58,75 | 58,75 | -0,42% | - |
| 02.07.2024 | 59,00 | 59,25 | 58,75 | 59,00 | 0,00% | - |
| 01.07.2024 | 60,75 | 61,25 | 58,75 | 59,00 | -2,88% | - |
| 28.06.2024 | 61,25 | 62,25 | 60,25 | 60,75 | -0,82% | - |
| 27.06.2024 | 59,50 | 61,25 | 59,50 | 61,25 | -12,19% | - |
| 26.06.2024 | 59,50 | 69,75 | 59,25 | 69,75 | 16,74% | - |
| 25.06.2024 | 62,50 | 62,75 | 58,75 | 59,75 | -4,78% | - |
| 24.06.2024 | 62,75 | 63,75 | 62,25 | 62,75 | 0,00% | - |
| 21.06.2024 | 63,25 | 63,25 | 61,75 | 62,75 | -0,40% | - |
| 20.06.2024 | 62,75 | 63,25 | 62,25 | 63,00 | 0,40% | - |
| 19.06.2024 | 63,00 | 63,00 | 62,75 | 62,75 | 0,00% | - |
| 18.06.2024 | 62,75 | 62,75 | 62,25 | 62,75 | 0,00% | - |
| 17.06.2024 | 63,00 | 63,00 | 61,75 | 62,75 | 0,00% | - |
| 14.06.2024 | 64,25 | 64,25 | 62,25 | 62,75 | -2,33% | - |
| 13.06.2024 | 62,75 | 64,25 | 62,25 | 64,25 | 1,98% | - |
| 12.06.2024 | 61,25 | 63,75 | 61,25 | 63,00 | 2,86% | - |
| 11.06.2024 | 61,50 | 61,75 | 60,75 | 61,25 | -0,41% | - |
| 10.06.2024 | 61,00 | 61,75 | 60,25 | 61,50 | 0,41% | - |
| 07.06.2024 | 61,75 | 61,75 | 60,25 | 61,25 | -0,81% | - |
| 06.06.2024 | 61,75 | 62,75 | 60,25 | 61,75 | 0,00% | 134,00 |
| 05.06.2024 | 61,25 | 61,75 | 60,75 | 61,75 | 0,82% | - |
| 04.06.2024 | 63,25 | 63,25 | 61,25 | 61,25 | -3,54% | - |
| 03.06.2024 | 64,50 | 65,50 | 62,75 | 63,50 | -1,55% | 714,00 |
| 31.05.2024 | 63,50 | 64,75 | 63,25 | 64,50 | 1,57% | - |
| 30.05.2024 | 62,75 | 63,75 | 62,25 | 63,50 | 1,20% | - |
| 29.05.2024 | 63,25 | 63,25 | 62,25 | 62,75 | -0,79% | - |
| 28.05.2024 | 64,75 | 65,00 | 62,75 | 63,25 | -2,32% | - |
| 27.05.2024 | 64,75 | 65,00 | 64,75 | 64,75 | 0,00% | - |
| 24.05.2024 | 64,75 | 65,25 | 64,25 | 64,75 | 0,00% | - |
| 23.05.2024 | 65,50 | 65,50 | 64,25 | 64,75 | -0,77% | - |
| 22.05.2024 | 66,25 | 66,75 | 65,25 | 65,25 | -1,51% | - |
| 21.05.2024 | 66,50 | 66,75 | 65,75 | 66,25 | -0,38% | - |
| 20.05.2024 | 67,25 | 67,25 | 66,25 | 66,50 | -1,12% | - |
| 17.05.2024 | 67,75 | 67,75 | 66,75 | 67,25 | 0,75% | - |
| 16.05.2024 | 69,25 | 69,25 | 66,75 | 66,75 | -3,61% | - |
| 15.05.2024 | 68,75 | 69,75 | 68,75 | 69,25 | 0,73% | 134,00 |
| 14.05.2024 | 68,75 | 69,25 | 68,25 | 68,75 | 0,00% | - |
| 13.05.2024 | 69,75 | 70,25 | 68,75 | 68,75 | -2,14% | - |
| 10.05.2024 | 69,75 | 70,25 | 69,75 | 70,25 | 1,08% | - |
| 09.05.2024 | 68,25 | 69,75 | 67,75 | 69,50 | 1,83% | - |
| 08.05.2024 | 68,00 | 68,25 | 67,25 | 68,25 | 0,74% | - |
| 07.05.2024 | 68,50 | 69,00 | 67,75 | 67,75 | -1,09% | - |
| 06.05.2024 | 67,75 | 68,75 | 67,75 | 68,50 | 0,37% | - |
| 03.05.2024 | 66,75 | 68,75 | 66,75 | 68,25 | 2,63% | - |