33,400€
-1,18%
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 | 34,30 | 33,40 | 33,90 | 0,59% | - |
| 28.05.2026 | 34,00 | 34,00 | 33,10 | 33,70 | -0,30% | - |
| 27.05.2026 | 33,10 | 34,50 | 32,90 | 33,80 | 2,42% | - |
| 26.05.2026 | 32,60 | 33,30 | 32,40 | 33,00 | 1,23% | - |
| 25.05.2026 | 32,60 | 32,70 | 32,50 | 32,60 | 0,31% | - |
| 22.05.2026 | 31,10 | 32,50 | 31,10 | 32,50 | 3,83% | - |
| 21.05.2026 | 30,10 | 31,70 | 29,70 | 31,30 | 3,99% | 19.000,00 |
| 20.05.2026 | 28,80 | 30,50 | 28,50 | 30,10 | 4,88% | - |
| 19.05.2026 | 28,90 | 29,50 | 27,90 | 28,70 | -0,69% | - |
| 18.05.2026 | 29,30 | 30,50 | 28,90 | 28,90 | -2,03% | - |
| 15.05.2026 | 30,90 | 31,00 | 29,10 | 29,50 | -4,53% | - |
| 14.05.2026 | 31,30 | 31,70 | 30,50 | 30,90 | 1,31% | 17.100,00 |
| 13.05.2026 | 31,50 | 31,70 | 30,10 | 30,50 | -3,17% | - |
| 12.05.2026 | 32,10 | 32,50 | 31,30 | 31,50 | -1,87% | - |
| 11.05.2026 | 32,30 | 32,50 | 31,60 | 32,10 | -0,62% | - |
| 08.05.2026 | 32,60 | 33,10 | 30,20 | 32,30 | -3,00% | - |
| 07.05.2026 | 34,10 | 35,00 | 33,30 | 33,30 | -2,06% | - |
| 06.05.2026 | 32,70 | 34,30 | 32,50 | 34,00 | 3,98% | - |
| 05.05.2026 | 32,70 | 32,90 | 32,10 | 32,70 | 0,62% | - |
| 04.05.2026 | 34,10 | 34,20 | 32,50 | 32,50 | -5,80% | - |
| 30.04.2026 | 34,30 | 35,30 | 34,10 | 34,50 | 0,00% | - |
| 29.04.2026 | 35,50 | 35,50 | 34,50 | 34,50 | -2,27% | - |
| 28.04.2026 | 35,80 | 36,00 | 35,10 | 35,30 | -1,12% | - |
| 27.04.2026 | 35,40 | 36,20 | 35,20 | 35,70 | 0,56% | - |
| 24.04.2026 | 35,40 | 35,70 | 34,80 | 35,50 | 0,00% | - |
| 23.04.2026 | 34,50 | 35,60 | 34,30 | 35,50 | 2,90% | - |
| 22.04.2026 | 34,50 | 35,90 | 34,30 | 34,50 | 0,00% | - |
| 21.04.2026 | 35,20 | 36,00 | 34,30 | 34,50 | -1,71% | - |
| 20.04.2026 | 34,10 | 35,10 | 33,60 | 35,10 | 1,15% | - |
| 17.04.2026 | 32,50 | 35,10 | 32,40 | 34,70 | 6,12% | - |
| 16.04.2026 | 32,70 | 33,60 | 32,30 | 32,70 | -0,61% | - |
| 15.04.2026 | 34,40 | 34,50 | 32,70 | 32,90 | -4,64% | - |
| 14.04.2026 | 34,40 | 34,80 | 34,10 | 34,50 | 0,00% | - |
| 13.04.2026 | 34,30 | 34,50 | 33,10 | 34,50 | 0,88% | - |
| 10.04.2026 | 34,90 | 35,10 | 34,10 | 34,20 | -2,01% | - |
| 09.04.2026 | 34,50 | 35,10 | 33,90 | 34,90 | 1,16% | - |
| 08.04.2026 | 32,90 | 35,10 | 32,70 | 34,50 | 6,81% | - |
| 07.04.2026 | 32,70 | 32,80 | 31,70 | 32,30 | 0,00% | - |
| 02.04.2026 | 32,80 | 33,20 | 31,30 | 32,30 | -2,42% | - |
| 01.04.2026 | 33,80 | 34,10 | 32,90 | 33,10 | -1,78% | - |
| 31.03.2026 | 32,70 | 34,60 | 32,50 | 33,70 | 4,01% | - |
| 30.03.2026 | 33,30 | 33,70 | 32,30 | 32,40 | -2,41% | - |
| 27.03.2026 | 33,60 | 33,90 | 32,90 | 33,20 | -1,19% | - |
| 26.03.2026 | 34,00 | 34,60 | 33,30 | 33,60 | -1,47% | - |
| 25.03.2026 | 34,20 | 35,10 | 33,10 | 34,10 | -0,29% | 1.000,00 |
| 24.03.2026 | 34,00 | 35,10 | 33,30 | 34,20 | 0,59% | - |
| 23.03.2026 | 33,20 | 35,30 | 33,00 | 34,00 | 1,49% | - |
| 20.03.2026 | 35,20 | 35,40 | 33,30 | 33,50 | -5,63% | - |
| 19.03.2026 | 36,50 | 36,50 | 34,70 | 35,50 | -1,93% | - |
| 18.03.2026 | 37,20 | 37,60 | 35,70 | 36,20 | -2,43% | - |
| 17.03.2026 | 38,10 | 38,80 | 37,00 | 37,10 | -2,88% | - |
| 16.03.2026 | 38,10 | 38,80 | 37,80 | 38,20 | 1,06% | - |
| 13.03.2026 | 37,70 | 38,40 | 37,50 | 37,80 | 0,53% | - |
| 12.03.2026 | 38,70 | 39,00 | 37,30 | 37,60 | -3,59% | - |
| 11.03.2026 | 39,10 | 39,30 | 38,60 | 39,00 | 0,00% | - |
| 10.03.2026 | 39,20 | 40,20 | 38,70 | 39,00 | 0,00% | - |
| 09.03.2026 | 38,80 | 39,30 | 37,80 | 39,00 | -1,76% | 5.304,00 |
| 06.03.2026 | 41,60 | 41,80 | 39,30 | 39,70 | -4,34% | - |
| 05.03.2026 | 43,70 | 44,00 | 41,30 | 41,50 | -5,03% | - |
| 04.03.2026 | 44,10 | 44,90 | 43,20 | 43,70 | -1,35% | - |
| 03.03.2026 | 44,50 | 44,70 | 42,50 | 44,30 | -1,12% | - |
| 02.03.2026 | 45,70 | 46,10 | 44,30 | 44,80 | -2,61% | - |
| 27.02.2026 | 45,80 | 46,30 | 45,00 | 46,00 | -0,22% | - |
| 26.02.2026 | 45,70 | 46,70 | 45,30 | 46,10 | 0,44% | - |
| 25.02.2026 | 47,70 | 48,10 | 45,50 | 45,90 | -3,77% | - |
| 24.02.2026 | 47,50 | 48,40 | 47,00 | 47,70 | 0,85% | - |
| 23.02.2026 | 46,30 | 48,60 | 45,90 | 47,30 | 2,60% | - |
| 20.02.2026 | 45,90 | 47,50 | 45,30 | 46,10 | 0,22% | - |
| 19.02.2026 | 45,70 | 46,80 | 45,40 | 46,00 | 1,32% | - |
| 18.02.2026 | 44,40 | 46,90 | 44,20 | 45,40 | 2,48% | - |
| 17.02.2026 | 43,20 | 44,90 | 42,90 | 44,30 | 2,31% | - |
| 16.02.2026 | 43,30 | 43,50 | 43,20 | 43,30 | 0,93% | - |
| 13.02.2026 | 45,40 | 46,50 | 42,20 | 42,90 | -18,29% | - |
| 12.02.2026 | 53,25 | 54,50 | 52,25 | 52,50 | -0,94% | - |
| 11.02.2026 | 54,25 | 54,75 | 51,75 | 53,00 | -1,40% | - |
| 10.02.2026 | 51,00 | 54,25 | 51,00 | 53,75 | 5,91% | - |
| 09.02.2026 | 52,25 | 52,25 | 50,75 | 50,75 | -2,87% | - |
| 06.02.2026 | 50,75 | 52,75 | 50,75 | 52,25 | 2,96% | - |
| 05.02.2026 | 52,00 | 52,00 | 50,25 | 50,75 | -1,93% | - |
| 04.02.2026 | 48,10 | 51,75 | 47,60 | 51,75 | 7,81% | - |
| 03.02.2026 | 46,10 | 48,90 | 46,10 | 48,00 | 3,90% | - |
| 02.02.2026 | 44,60 | 46,30 | 44,30 | 46,20 | 1,09% | - |
| 30.01.2026 | 45,80 | 46,00 | 44,80 | 45,70 | -0,65% | - |
| 29.01.2026 | 45,80 | 46,20 | 44,60 | 46,00 | -0,22% | - |
| 28.01.2026 | 46,20 | 47,20 | 45,60 | 46,10 | 0,00% | - |
| 27.01.2026 | 47,70 | 48,00 | 45,90 | 46,10 | -3,76% | - |
| 26.01.2026 | 49,10 | 49,30 | 47,50 | 47,90 | -2,64% | - |
| 23.01.2026 | 51,50 | 51,75 | 49,20 | 49,20 | -4,47% | - |
| 22.01.2026 | 52,00 | 52,75 | 50,75 | 51,50 | -0,96% | - |
| 21.01.2026 | 50,15 | 52,75 | 50,05 | 52,00 | 3,48% | - |
| 20.01.2026 | 52,25 | 52,25 | 49,90 | 50,25 | -4,29% | - |
| 19.01.2026 | 52,50 | 52,50 | 52,50 | 52,50 | -1,41% | - |
| 16.01.2026 | 53,00 | 53,25 | 52,25 | 53,25 | 0,95% | - |
| 15.01.2026 | 51,75 | 52,75 | 51,75 | 52,75 | 3,94% | - |
| 14.01.2026 | 51,00 | 52,25 | 50,25 | 50,75 | -0,98% | - |
| 13.01.2026 | 50,75 | 51,75 | 50,50 | 51,25 | 0,00% | - |
| 12.01.2026 | 49,50 | 51,25 | 49,20 | 51,25 | 2,50% | - |
| 09.01.2026 | 47,30 | 50,25 | 47,10 | 50,00 | 5,26% | - |
| 08.01.2026 | 44,30 | 48,10 | 44,20 | 47,50 | 6,74% | - |
| 07.01.2026 | 45,60 | 46,10 | 44,30 | 44,50 | -2,63% | - |