53,179$
-1,81%
Echtzeit-Aktienkurs Fortune Brands Home & Security Inc.
Bid:
Ask:
Aktienkurse zur Fortune Brands Home & Security Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 53,76 | 53,82 | 53,12 | 53,25 | -1,68% | - |
| 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% | - |
| 13.03.2025 | 61,01 | 61,27 | 59,84 | 60,12 | -1,64% | - |
| 12.03.2025 | 61,65 | 61,65 | 60,54 | 61,12 | -0,48% | - |
| 11.03.2025 | 64,15 | 64,15 | 61,28 | 61,42 | -4,38% | - |
| 10.03.2025 | 63,24 | 65,49 | 63,24 | 64,23 | 0,68% | - |
| 07.03.2025 | 63,06 | 63,90 | 62,46 | 63,79 | 1,07% | - |
| 06.03.2025 | 62,01 | 63,26 | 62,01 | 63,12 | 0,94% | - |
| 05.03.2025 | 61,76 | 63,40 | 61,48 | 62,53 | 2,35% | - |
| 04.03.2025 | 62,44 | 62,48 | 60,86 | 61,10 | -3,08% | - |
| 03.03.2025 | 64,64 | 65,69 | 62,93 | 63,04 | -2,13% | - |
| 28.02.2025 | 65,18 | 65,48 | 63,91 | 64,41 | -1,43% | - |
| 27.02.2025 | 65,76 | 66,00 | 65,34 | 65,34 | -0,80% | - |
| 26.02.2025 | 66,56 | 66,62 | 65,66 | 65,87 | -0,92% | - |
| 25.02.2025 | 65,12 | 66,83 | 65,12 | 66,48 | 2,15% | - |
| 24.02.2025 | 65,65 | 65,65 | 64,95 | 65,08 | -0,98% | - |
| 21.02.2025 | 66,23 | 66,36 | 64,96 | 65,72 | -1,42% | - |
| 20.02.2025 | 66,82 | 67,41 | 66,56 | 66,67 | -0,47% | - |
| 19.02.2025 | 68,03 | 68,04 | 66,26 | 66,99 | -1,60% | - |
| 18.02.2025 | 68,92 | 69,17 | 67,47 | 68,08 | -1,56% | - |
| 17.02.2025 | 69,14 | 69,16 | 69,14 | 69,16 | 0,33% | - |
| 14.02.2025 | 68,49 | 69,64 | 68,49 | 68,94 | 0,47% | - |
| 13.02.2025 | 69,21 | 69,54 | 68,61 | 68,61 | -0,88% | - |
| 12.02.2025 | 68,22 | 69,53 | 67,95 | 69,22 | 0,02% | - |
| 11.02.2025 | 68,30 | 69,92 | 68,30 | 69,21 | 0,83% | - |
| 10.02.2025 | 68,36 | 69,27 | 68,36 | 68,64 | 0,70% | - |
| 07.02.2025 | 64,99 | 68,16 | 64,99 | 68,16 | -1,53% | - |
| 06.02.2025 | 69,91 | 69,94 | 68,65 | 69,22 | 0,35% | - |
| 05.02.2025 | 69,36 | 69,36 | 68,56 | 68,97 | -0,65% | - |
| 04.02.2025 | 68,97 | 69,51 | 68,47 | 69,42 | 0,25% | - |
| 03.02.2025 | 69,72 | 70,04 | 68,39 | 69,25 | -3,47% | - |
| 31.01.2025 | 73,24 | 73,46 | 71,64 | 71,74 | -2,09% | - |
| 30.01.2025 | 72,23 | 74,00 | 72,23 | 73,27 | 1,82% | - |
| 29.01.2025 | 72,92 | 73,38 | 71,84 | 71,97 | -1,78% | - |
| 28.01.2025 | 74,66 | 74,66 | 73,07 | 73,27 | -2,15% | - |
| 27.01.2025 | 72,59 | 75,33 | 72,59 | 74,88 | 2,98% | - |
| 24.01.2025 | 72,80 | 72,98 | 71,92 | 72,71 | 0,00% | - |
| 23.01.2025 | 73,28 | 73,38 | 72,37 | 72,71 | -0,67% | - |
| 22.01.2025 | 73,99 | 73,99 | 73,05 | 73,21 | -1,46% | - |
| 21.01.2025 | 75,49 | 75,64 | 74,08 | 74,29 | -0,79% | - |
| 17.01.2025 | 75,19 | 75,25 | 74,76 | 74,88 | 0,63% | - |
| 16.01.2025 | 74,18 | 74,66 | 73,37 | 74,41 | 0,06% | - |
| 15.01.2025 | 74,45 | 74,81 | 73,91 | 74,36 | 3,12% | - |
| 14.01.2025 | 71,22 | 72,28 | 71,22 | 72,12 | 1,86% | - |
| 13.01.2025 | 68,91 | 70,96 | 68,84 | 70,80 | 2,83% | - |
| 10.01.2025 | 68,19 | 69,23 | 67,78 | 68,85 | -0,54% | - |
| 08.01.2025 | 68,02 | 69,96 | 67,56 | 69,23 | 2,11% | - |
| 07.01.2025 | 68,46 | 68,67 | 67,49 | 67,80 | -0,79% | - |
| 06.01.2025 | 68,54 | 69,81 | 68,27 | 68,34 | 0,18% | - |
| 03.01.2025 | 68,18 | 68,39 | 67,53 | 68,21 | 0,54% | - |
| 02.01.2025 | 68,87 | 69,46 | 67,84 | 67,84 | -1,79% | - |
| 27.12.2024 | 69,31 | 69,97 | 68,89 | 69,08 | -0,71% | - |
| 23.12.2024 | 69,41 | 69,69 | 69,11 | 69,58 | -0,03% | - |
| 20.12.2024 | 68,54 | 69,85 | 68,54 | 69,60 | 1,29% | - |
| 19.12.2024 | 70,37 | 70,37 | 68,48 | 68,71 | -2,21% | - |
| 18.12.2024 | 73,97 | 73,97 | 70,09 | 70,26 | -4,78% | - |
| 17.12.2024 | 74,54 | 74,76 | 73,66 | 73,79 | -1,60% | - |
| 16.12.2024 | 75,85 | 76,11 | 74,78 | 74,99 | -0,86% | - |
| 13.12.2024 | 77,33 | 77,33 | 75,64 | 75,64 | -2,41% | - |
| 12.12.2024 | 78,04 | 78,05 | 77,33 | 77,50 | -0,82% | - |
| 11.12.2024 | 78,26 | 78,45 | 77,50 | 78,15 | 0,68% | - |
| 10.12.2024 | 78,12 | 78,74 | 75,88 | 77,62 | -1,58% | - |
| 09.12.2024 | 79,95 | 79,95 | 78,86 | 78,86 | 0,15% | - |
| 06.12.2024 | 79,39 | 79,75 | 78,73 | 78,75 | 0,03% | - |
| 05.12.2024 | 79,04 | 79,98 | 78,57 | 78,73 | -0,52% | - |
| 04.12.2024 | 78,57 | 79,19 | 77,93 | 79,14 | 0,58% | - |
| 03.12.2024 | 78,00 | 78,87 | 78,00 | 78,69 | 0,53% | - |
| 02.12.2024 | 78,16 | 78,59 | 77,28 | 78,27 | -0,02% | - |
| 29.11.2024 | 78,39 | 78,85 | 78,24 | 78,29 | 0,36% | - |
| 27.11.2024 | 78,13 | 78,67 | 77,75 | 78,01 | -0,16% | - |
| 26.11.2024 | 80,30 | 80,30 | 77,76 | 78,13 | -3,55% | - |
| 25.11.2024 | 77,27 | 81,68 | 77,27 | 81,00 | 6,08% | - |
| 22.11.2024 | 75,63 | 76,93 | 75,63 | 76,35 | 0,65% | - |