56,034$
-1,14%
Echtzeit-Aktienkurs Fortune Brands Home & Security Inc.
Bid:
Ask:
Aktienkurse zur Fortune Brands Home & Security Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 56,82 | 56,82 | 56,02 | 56,04 | -1,13% | - |
| 07.08.2025 | 57,12 | 57,72 | 56,23 | 56,68 | 0,16% | - |
| 06.08.2025 | 57,01 | 57,17 | 56,30 | 56,59 | -0,62% | - |
| 05.08.2025 | 56,27 | 57,26 | 56,11 | 56,94 | 1,23% | - |
| 04.08.2025 | 55,89 | 56,79 | 55,50 | 56,25 | 0,61% | - |
| 01.08.2025 | 55,42 | 55,94 | 54,67 | 55,91 | 2,43% | - |
| 31.07.2025 | 56,37 | 56,37 | 54,10 | 54,58 | 0,08% | - |
| 30.07.2025 | 55,99 | 55,99 | 54,10 | 54,54 | -2,11% | - |
| 29.07.2025 | 56,61 | 56,61 | 55,56 | 55,72 | -1,35% | - |
| 28.07.2025 | 56,57 | 57,16 | 55,90 | 56,48 | 0,08% | - |
| 25.07.2025 | 56,32 | 56,49 | 55,75 | 56,44 | 0,79% | - |
| 24.07.2025 | 55,95 | 56,53 | 55,43 | 56,00 | -0,39% | - |
| 23.07.2025 | 55,76 | 56,46 | 55,48 | 56,22 | 1,66% | - |
| 22.07.2025 | 53,03 | 55,30 | 53,03 | 55,30 | 4,47% | - |
| 21.07.2025 | 53,65 | 53,79 | 52,93 | 52,94 | -0,60% | - |
| 18.07.2025 | 54,18 | 54,18 | 53,14 | 53,25 | -1,12% | - |
| 17.07.2025 | 52,72 | 53,86 | 52,63 | 53,86 | 2,37% | - |
| 16.07.2025 | 52,87 | 52,97 | 51,93 | 52,61 | -0,07% | - |
| 15.07.2025 | 54,56 | 55,17 | 52,62 | 52,65 | -3,05% | - |
| 14.07.2025 | 53,80 | 54,32 | 53,28 | 54,30 | 0,52% | - |
| 11.07.2025 | 54,39 | 54,39 | 53,71 | 54,02 | -1,75% | - |
| 10.07.2025 | 54,06 | 55,92 | 54,06 | 54,98 | 1,63% | - |
| 09.07.2025 | 53,54 | 54,16 | 52,56 | 54,10 | 1,86% | - |
| 08.07.2025 | 52,79 | 54,15 | 52,55 | 53,12 | 1,27% | - |
| 07.07.2025 | 53,39 | 53,39 | 52,22 | 52,45 | -1,78% | - |
| 03.07.2025 | 54,46 | 54,46 | 53,25 | 53,40 | -1,61% | - |
| 02.07.2025 | 53,51 | 54,43 | 53,15 | 54,27 | 1,69% | - |
| 01.07.2025 | 51,06 | 54,87 | 50,90 | 53,37 | 3,51% | - |
| 30.06.2025 | 51,38 | 51,83 | 51,24 | 51,56 | 0,46% | - |
| 27.06.2025 | 51,69 | 52,32 | 51,16 | 51,33 | -0,51% | - |
| 26.06.2025 | 51,86 | 51,94 | 51,38 | 51,59 | 0,23% | - |
| 25.06.2025 | 52,32 | 52,32 | 51,13 | 51,47 | -1,65% | - |
| 24.06.2025 | 51,79 | 52,34 | 51,59 | 52,34 | 1,75% | - |
| 23.06.2025 | 49,94 | 51,45 | 49,75 | 51,44 | 2,56% | - |
| 20.06.2025 | 50,21 | 50,22 | 49,75 | 50,15 | 1,24% | - |
| 18.06.2025 | 49,28 | 50,28 | 49,26 | 49,54 | 0,47% | - |
| 17.06.2025 | 50,45 | 50,89 | 49,29 | 49,31 | -3,06% | - |
| 16.06.2025 | 50,85 | 51,14 | 50,20 | 50,86 | 1,39% | - |
| 13.06.2025 | 50,93 | 51,20 | 50,03 | 50,16 | -2,96% | - |
| 12.06.2025 | 51,46 | 51,93 | 50,91 | 51,69 | -0,39% | - |
| 11.06.2025 | 53,16 | 53,52 | 51,86 | 51,90 | -1,74% | - |
| 10.06.2025 | 52,35 | 53,69 | 52,16 | 52,82 | 1,50% | - |
| 09.06.2025 | 51,42 | 52,39 | 51,24 | 52,04 | 1,57% | - |
| 06.06.2025 | 51,65 | 51,76 | 51,00 | 51,23 | 0,44% | - |
| 05.06.2025 | 51,09 | 51,43 | 49,99 | 51,01 | -0,19% | - |
| 04.06.2025 | 50,66 | 51,27 | 50,59 | 51,11 | 1,01% | - |
| 03.06.2025 | 49,18 | 50,75 | 49,13 | 50,60 | 3,46% | - |
| 02.06.2025 | 50,46 | 50,46 | 48,37 | 48,91 | -3,08% | - |
| 30.05.2025 | 50,75 | 50,83 | 50,08 | 50,46 | -1,02% | - |
| 29.05.2025 | 50,37 | 51,01 | 49,70 | 50,98 | 2,06% | - |
| 28.05.2025 | 51,63 | 51,63 | 49,82 | 49,95 | -2,95% | - |
| 27.05.2025 | 50,95 | 51,76 | 50,23 | 51,47 | 2,45% | - |
| 23.05.2025 | 49,80 | 50,52 | 49,76 | 50,24 | -0,97% | - |
| 22.05.2025 | 50,88 | 50,88 | 50,02 | 50,73 | -0,75% | - |
| 21.05.2025 | 53,23 | 53,23 | 51,09 | 51,11 | -5,26% | - |
| 20.05.2025 | 54,58 | 54,68 | 53,82 | 53,95 | -1,17% | - |
| 19.05.2025 | 54,62 | 54,88 | 53,91 | 54,59 | -1,83% | - |
| 16.05.2025 | 54,85 | 55,76 | 54,44 | 55,61 | 1,77% | - |
| 15.05.2025 | 54,59 | 54,87 | 53,95 | 54,64 | -0,10% | - |
| 14.05.2025 | 56,27 | 56,27 | 54,69 | 54,70 | -3,56% | - |
| 13.05.2025 | 57,24 | 57,33 | 56,57 | 56,71 | -1,37% | - |
| 12.05.2025 | 53,17 | 57,71 | 53,17 | 57,50 | 12,21% | - |
| 09.05.2025 | 51,29 | 52,19 | 51,08 | 51,24 | 0,15% | - |
| 08.05.2025 | 48,61 | 51,24 | 48,37 | 51,17 | 6,33% | - |
| 07.05.2025 | 52,58 | 52,58 | 47,64 | 48,12 | -8,76% | - |
| 06.05.2025 | 53,92 | 54,08 | 52,74 | 52,74 | -2,81% | - |
| 05.05.2025 | 54,98 | 55,14 | 54,11 | 54,27 | -1,10% | - |
| 02.05.2025 | 53,80 | 55,01 | 53,80 | 54,87 | 2,07% | - |
| 30.04.2025 | 53,36 | 53,76 | 52,19 | 53,76 | -0,08% | - |
| 29.04.2025 | 53,89 | 54,02 | 53,18 | 53,80 | -0,16% | - |
| 28.04.2025 | 53,52 | 54,39 | 53,48 | 53,89 | 0,63% | - |
| 25.04.2025 | 53,76 | 53,82 | 53,12 | 53,55 | -1,12% | - |
| 24.04.2025 | 52,21 | 54,16 | 51,91 | 54,16 | 3,90% | - |
| 23.04.2025 | 52,79 | 54,69 | 51,99 | 52,13 | 1,46% | - |
| 22.04.2025 | 50,45 | 51,54 | 50,40 | 51,38 | -0,18% | - |
| 17.04.2025 | 50,30 | 51,52 | 50,30 | 51,47 | 1,93% | - |
| 16.04.2025 | 51,21 | 51,62 | 50,10 | 50,50 | -1,95% | - |
| 15.04.2025 | 51,55 | 52,62 | 51,30 | 51,50 | -0,02% | - |
| 14.04.2025 | 52,73 | 52,73 | 50,83 | 51,51 | -0,14% | - |
| 11.04.2025 | 51,32 | 51,58 | 49,66 | 51,58 | 0,38% | - |
| 10.04.2025 | 52,61 | 52,65 | 50,07 | 51,39 | -4,87% | - |
| 09.04.2025 | 47,99 | 54,07 | 47,43 | 54,02 | 11,57% | - |
| 08.04.2025 | 52,23 | 52,23 | 47,94 | 48,42 | -4,84% | - |
| 07.04.2025 | 51,32 | 53,19 | 50,22 | 50,89 | -3,77% | - |
| 04.04.2025 | 53,26 | 53,69 | 50,87 | 52,88 | -4,16% | - |
| 03.04.2025 | 59,38 | 59,38 | 54,72 | 55,18 | -10,55% | - |
| 02.04.2025 | 60,40 | 61,70 | 60,40 | 61,69 | 1,75% | - |
| 01.04.2025 | 60,78 | 61,46 | 60,29 | 60,62 | -0,57% | - |
| 31.03.2025 | 60,02 | 61,19 | 59,81 | 60,97 | -0,05% | - |
| 28.03.2025 | 62,62 | 62,80 | 60,69 | 61,00 | -2,25% | - |
| 27.03.2025 | 62,31 | 62,68 | 61,93 | 62,40 | 0,32% | - |
| 26.03.2025 | 62,73 | 62,96 | 61,97 | 62,20 | -0,65% | - |
| 25.03.2025 | 63,63 | 63,67 | 62,61 | 62,61 | -1,91% | - |
| 24.03.2025 | 62,83 | 64,07 | 62,83 | 63,83 | 2,21% | - |
| 21.03.2025 | 62,49 | 62,55 | 61,90 | 62,45 | -0,97% | - |
| 20.03.2025 | 63,38 | 64,34 | 62,84 | 63,06 | -0,75% | - |
| 19.03.2025 | 63,43 | 63,77 | 62,90 | 63,54 | 0,34% | - |
| 18.03.2025 | 63,31 | 63,81 | 62,92 | 63,32 | -0,52% | - |
| 17.03.2025 | 62,23 | 63,78 | 62,23 | 63,65 | 2,78% | - |
| 14.03.2025 | 60,60 | 61,93 | 60,60 | 61,93 | 3,02% | - |