46,400€
-1,07%
Echtzeit-Aktienkurs Fortune Brands Home & Security Inc.
Bid:
Ask:
Aktienkurse zur Fortune Brands Home & Security Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.07.2025 | 46,70 | 46,80 | 45,90 | 46,20 | -1,49% | - |
| 10.07.2025 | 46,00 | 47,90 | 45,90 | 46,90 | 1,74% | - |
| 09.07.2025 | 45,10 | 47,00 | 44,90 | 46,10 | 1,77% | - |
| 08.07.2025 | 44,70 | 46,30 | 44,70 | 45,30 | 1,34% | - |
| 07.07.2025 | 45,30 | 45,70 | 44,50 | 44,70 | -0,45% | - |
| 04.07.2025 | 45,10 | 45,20 | 44,90 | 44,90 | -1,32% | - |
| 03.07.2025 | 46,30 | 46,80 | 45,30 | 45,50 | -1,30% | - |
| 02.07.2025 | 45,50 | 46,30 | 45,10 | 46,10 | 1,77% | - |
| 01.07.2025 | 43,50 | 46,70 | 43,00 | 45,30 | 3,66% | - |
| 30.06.2025 | 44,00 | 44,10 | 43,60 | 43,70 | -0,23% | - |
| 27.06.2025 | 44,20 | 44,70 | 43,70 | 43,80 | -0,45% | - |
| 26.06.2025 | 43,80 | 44,50 | 43,70 | 44,00 | -0,23% | - |
| 25.06.2025 | 44,80 | 45,70 | 43,90 | 44,10 | -2,22% | - |
| 24.06.2025 | 44,80 | 45,10 | 44,30 | 45,10 | 1,58% | - |
| 23.06.2025 | 43,20 | 44,50 | 43,10 | 44,40 | 2,07% | - |
| 20.06.2025 | 42,60 | 44,00 | 42,60 | 43,50 | 2,35% | - |
| 19.06.2025 | 43,10 | 43,10 | 42,40 | 42,50 | -1,62% | - |
| 18.06.2025 | 42,90 | 43,70 | 42,60 | 43,20 | 0,70% | - |
| 17.06.2025 | 43,70 | 44,00 | 42,90 | 42,90 | -2,72% | - |
| 16.06.2025 | 43,70 | 44,10 | 43,20 | 44,10 | 1,15% | - |
| 13.06.2025 | 44,00 | 44,50 | 43,30 | 43,60 | -2,46% | - |
| 12.06.2025 | 44,70 | 44,90 | 43,80 | 44,70 | -1,11% | - |
| 11.06.2025 | 46,30 | 46,90 | 45,10 | 45,20 | -2,38% | - |
| 10.06.2025 | 45,40 | 47,10 | 45,40 | 46,30 | 1,76% | - |
| 09.06.2025 | 44,90 | 45,90 | 44,80 | 45,50 | 1,34% | - |
| 06.06.2025 | 44,90 | 45,50 | 44,70 | 44,90 | 0,67% | - |
| 05.06.2025 | 44,40 | 45,10 | 43,50 | 44,60 | -0,22% | - |
| 04.06.2025 | 44,60 | 44,90 | 44,30 | 44,70 | 0,45% | - |
| 03.06.2025 | 42,70 | 44,70 | 42,50 | 44,50 | 3,97% | - |
| 02.06.2025 | 43,90 | 44,70 | 42,30 | 42,80 | -3,60% | - |
| 30.05.2025 | 44,90 | 45,10 | 44,10 | 44,40 | -1,11% | - |
| 29.05.2025 | 45,40 | 45,40 | 43,70 | 44,90 | 1,35% | - |
| 28.05.2025 | 45,50 | 45,80 | 44,10 | 44,30 | -2,64% | - |
| 27.05.2025 | 44,40 | 45,70 | 44,10 | 45,50 | 1,79% | - |
| 26.05.2025 | 44,50 | 44,80 | 44,50 | 44,70 | 1,13% | - |
| 23.05.2025 | 44,80 | 45,00 | 43,60 | 44,20 | -1,56% | - |
| 22.05.2025 | 45,00 | 45,30 | 44,20 | 44,90 | -0,44% | - |
| 21.05.2025 | 47,30 | 47,40 | 45,00 | 45,10 | -5,85% | - |
| 20.05.2025 | 48,30 | 48,70 | 47,70 | 47,90 | -1,44% | - |
| 19.05.2025 | 49,10 | 49,20 | 47,80 | 48,60 | -2,90% | - |
| 16.05.2025 | 48,80 | 50,15 | 48,50 | 50,05 | 2,35% | - |
| 15.05.2025 | 48,80 | 49,10 | 48,10 | 48,90 | -0,20% | - |
| 14.05.2025 | 50,00 | 50,50 | 48,90 | 49,00 | -2,97% | - |
| 13.05.2025 | 51,00 | 51,75 | 50,50 | 50,50 | -2,42% | - |
| 12.05.2025 | 46,50 | 52,00 | 46,50 | 51,75 | 13,49% | - |
| 09.05.2025 | 45,50 | 46,50 | 45,20 | 45,60 | 0,22% | - |
| 08.05.2025 | 42,90 | 45,70 | 42,50 | 45,50 | 7,06% | - |
| 07.05.2025 | 46,40 | 46,90 | 41,90 | 42,50 | -8,21% | - |
| 06.05.2025 | 47,90 | 48,55 | 46,20 | 46,30 | -3,34% | - |
| 05.05.2025 | 48,10 | 50,65 | 47,50 | 47,90 | -1,24% | - |
| 02.05.2025 | 47,40 | 48,70 | 47,10 | 48,50 | 2,32% | - |
| 30.04.2025 | 47,20 | 47,50 | 45,80 | 47,40 | 0,21% | - |
| 29.04.2025 | 47,40 | 47,60 | 46,50 | 47,30 | 0,00% | - |
| 28.04.2025 | 46,80 | 48,00 | 46,70 | 47,30 | 0,42% | - |
| 25.04.2025 | 47,40 | 47,80 | 46,70 | 47,10 | -0,84% | - |
| 24.04.2025 | 45,90 | 47,60 | 45,50 | 47,50 | 3,04% | - |
| 23.04.2025 | 45,90 | 48,20 | 45,70 | 46,10 | 2,44% | - |
| 22.04.2025 | 43,40 | 45,10 | 43,40 | 45,00 | -0,66% | - |
| 17.04.2025 | 44,90 | 45,50 | 44,10 | 45,30 | 2,26% | - |
| 16.04.2025 | 44,90 | 45,60 | 43,90 | 44,30 | -3,06% | - |
| 15.04.2025 | 45,00 | 46,70 | 45,00 | 45,70 | 0,88% | - |
| 14.04.2025 | 45,80 | 46,70 | 44,70 | 45,30 | -0,88% | - |
| 11.04.2025 | 46,20 | 46,40 | 43,80 | 45,70 | -0,44% | - |
| 10.04.2025 | 49,00 | 49,10 | 44,60 | 45,90 | -6,90% | - |
| 09.04.2025 | 42,90 | 49,50 | 42,60 | 49,30 | 11,29% | - |
| 08.04.2025 | 47,00 | 48,20 | 43,70 | 44,30 | -5,14% | - |
| 07.04.2025 | 46,50 | 48,60 | 45,80 | 46,70 | -3,71% | - |
| 04.04.2025 | 49,60 | 49,70 | 46,20 | 48,50 | -3,10% | - |
| 03.04.2025 | 54,75 | 54,75 | 49,40 | 50,05 | -12,19% | - |
| 02.04.2025 | 56,00 | 57,00 | 55,50 | 57,00 | 0,88% | - |
| 01.04.2025 | 56,00 | 57,00 | 55,50 | 56,50 | 0,00% | - |
| 31.03.2025 | 55,50 | 57,00 | 55,00 | 56,50 | 5,61% | - |
| 28.03.2025 | 57,75 | 59,25 | 53,50 | 53,50 | -0,19% | - |
| 27.03.2025 | 57,75 | 58,75 | 53,60 | 53,60 | -1,11% | - |
| 26.03.2025 | 57,75 | 58,75 | 53,95 | 54,20 | -1,00% | - |
| 25.03.2025 | 58,50 | 59,00 | 53,85 | 54,75 | -14,45% | - |
| 24.03.2025 | 58,00 | 64,00 | 57,50 | 64,00 | 18,85% | - |
| 21.03.2025 | 58,00 | 58,75 | 53,85 | 53,85 | 0,19% | - |
| 20.03.2025 | 58,50 | 59,50 | 53,75 | 53,75 | 1,13% | - |
| 19.03.2025 | 58,25 | 58,50 | 53,15 | 53,15 | 0,19% | - |
| 18.03.2025 | 58,25 | 58,50 | 53,05 | 53,05 | 0,00% | - |
| 17.03.2025 | 56,75 | 58,50 | 53,05 | 53,05 | -15,79% | - |
| 14.03.2025 | 55,75 | 63,00 | 55,25 | 63,00 | 20,00% | - |
| 13.03.2025 | 56,00 | 56,50 | 52,50 | 52,50 | 26,66% | - |
| 12.03.2025 | 56,25 | 57,25 | 41,45 | 41,45 | -26,31% | - |
| 11.03.2025 | 59,25 | 59,25 | 53,05 | 56,25 | -3,43% | - |
| 10.03.2025 | 58,00 | 60,75 | 53,50 | 58,25 | -0,85% | - |
| 07.03.2025 | 58,00 | 59,00 | 57,50 | 58,75 | 0,43% | - |
| 06.03.2025 | 57,75 | 58,75 | 57,00 | 58,50 | 0,86% | - |
| 05.03.2025 | 58,00 | 59,25 | 57,00 | 58,00 | 0,87% | - |
| 04.03.2025 | 60,00 | 60,50 | 57,50 | 57,50 | -4,56% | - |
| 03.03.2025 | 62,50 | 63,00 | 60,00 | 60,25 | -3,60% | - |
| 28.02.2025 | 62,50 | 63,00 | 61,50 | 62,50 | 0,00% | - |
| 27.02.2025 | 63,00 | 63,50 | 62,50 | 62,50 | -0,79% | - |
| 26.02.2025 | 63,25 | 63,75 | 62,50 | 63,00 | 0,00% | - |
| 25.02.2025 | 61,50 | 64,00 | 61,50 | 63,00 | 1,61% | - |
| 24.02.2025 | 62,50 | 63,50 | 62,00 | 62,00 | -0,80% | - |
| 21.02.2025 | 63,00 | 64,00 | 62,00 | 62,50 | -1,57% | - |
| 20.02.2025 | 64,00 | 64,50 | 63,50 | 63,50 | -1,17% | - |
| 19.02.2025 | 65,00 | 65,50 | 63,50 | 64,25 | -1,91% | - |