42,469$
4,65%
Echtzeit-Aktienkurs Fortune Brands Home & Security Inc.
Bid:
Ask:
Aktienkurse zur Fortune Brands Home & Security Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 41,10 | 43,48 | 41,10 | 42,53 | 4,80% | - |
| 17.06.2026 | 42,63 | 43,64 | 40,58 | 40,58 | -4,46% | - |
| 16.06.2026 | 43,21 | 44,02 | 42,38 | 42,48 | -1,31% | - |
| 15.06.2026 | 43,82 | 44,94 | 43,04 | 43,04 | -1,57% | - |
| 12.06.2026 | 43,86 | 44,06 | 42,90 | 43,73 | 1,72% | - |
| 11.06.2026 | 40,92 | 43,05 | 40,51 | 42,99 | 5,88% | - |
| 10.06.2026 | 40,83 | 42,18 | 40,30 | 40,60 | -1,47% | - |
| 09.06.2026 | 39,68 | 41,54 | 39,66 | 41,21 | 3,93% | - |
| 08.06.2026 | 39,16 | 40,01 | 38,61 | 39,65 | 1,12% | - |
| 05.06.2026 | 39,32 | 39,32 | 39,21 | 39,21 | -0,24% | - |
| 04.06.2026 | 39,11 | 39,55 | 38,95 | 39,30 | 0,98% | - |
| 03.06.2026 | 39,29 | 39,29 | 38,63 | 38,92 | -0,66% | - |
| 02.06.2026 | 39,38 | 39,45 | 38,31 | 39,18 | 0,39% | - |
| 01.06.2026 | 39,14 | 39,40 | 37,74 | 39,03 | -0,62% | - |
| 29.05.2026 | 39,48 | 39,90 | 38,93 | 39,27 | -0,53% | - |
| 28.05.2026 | 39,42 | 39,49 | 38,52 | 39,48 | 0,20% | - |
| 27.05.2026 | 38,40 | 40,15 | 38,40 | 39,40 | 2,70% | - |
| 26.05.2026 | 38,02 | 38,67 | 37,80 | 38,37 | 1,99% | - |
| 22.05.2026 | 36,63 | 37,71 | 36,52 | 37,62 | 3,58% | - |
| 21.05.2026 | 36,48 | 36,78 | 34,53 | 36,32 | 3,82% | - |
| 20.05.2026 | 33,54 | 35,34 | 33,06 | 34,98 | 4,82% | - |
| 19.05.2026 | 33,77 | 33,77 | 32,40 | 33,37 | -0,94% | - |
| 18.05.2026 | 34,28 | 35,48 | 33,69 | 33,69 | -2,96% | - |
| 15.05.2026 | 35,52 | 35,57 | 33,84 | 34,71 | -4,05% | - |
| 14.05.2026 | 36,45 | 36,97 | 36,02 | 36,18 | 1,02% | - |
| 13.05.2026 | 36,85 | 36,85 | 35,23 | 35,81 | -3,20% | - |
| 12.05.2026 | 37,68 | 38,03 | 36,72 | 37,00 | -1,99% | - |
| 11.05.2026 | 38,13 | 38,27 | 37,39 | 37,75 | -0,04% | - |
| 08.05.2026 | 36,52 | 38,95 | 36,52 | 37,76 | -3,43% | - |
| 07.05.2026 | 40,01 | 41,00 | 39,10 | 39,10 | -2,34% | - |
| 06.05.2026 | 38,43 | 40,29 | 38,42 | 40,04 | 4,56% | - |
| 05.05.2026 | 38,34 | 38,51 | 37,58 | 38,29 | 0,64% | - |
| 04.05.2026 | 39,89 | 39,89 | 37,98 | 38,05 | -6,10% | - |
| 30.04.2026 | 40,56 | 41,32 | 39,89 | 40,52 | 0,44% | - |
| 29.04.2026 | 41,34 | 41,44 | 40,30 | 40,34 | -2,67% | - |
| 28.04.2026 | 41,86 | 42,02 | 41,06 | 41,44 | -1,09% | - |
| 27.04.2026 | 41,46 | 42,49 | 41,46 | 41,90 | 1,02% | - |
| 24.04.2026 | 41,57 | 41,66 | 40,98 | 41,48 | 0,03% | - |
| 23.04.2026 | 40,31 | 41,56 | 40,31 | 41,47 | 2,65% | - |
| 22.04.2026 | 41,10 | 42,00 | 40,19 | 40,40 | 0,06% | - |
| 21.04.2026 | 41,59 | 42,29 | 40,27 | 40,37 | -2,31% | - |
| 20.04.2026 | 40,35 | 41,36 | 39,68 | 41,33 | 2,85% | - |
| 17.04.2026 | 39,05 | 40,59 | 39,05 | 40,18 | 5,30% | - |
| 16.04.2026 | 38,65 | 39,49 | 38,03 | 38,16 | -1,04% | - |
| 15.04.2026 | 40,60 | 40,60 | 38,38 | 38,56 | -5,11% | - |
| 14.04.2026 | 40,53 | 40,88 | 40,24 | 40,64 | 0,24% | - |
| 13.04.2026 | 40,13 | 40,54 | 38,92 | 40,54 | 0,76% | - |
| 10.04.2026 | 40,86 | 41,14 | 40,20 | 40,24 | -1,53% | - |
| 09.04.2026 | 40,10 | 41,09 | 39,62 | 40,86 | 1,30% | - |
| 08.04.2026 | 39,29 | 41,01 | 39,29 | 40,34 | 7,99% | - |
| 07.04.2026 | 37,68 | 37,68 | 36,77 | 37,35 | 0,44% | - |
| 02.04.2026 | 37,88 | 38,18 | 36,13 | 37,19 | -2,47% | - |
| 01.04.2026 | 39,33 | 39,56 | 38,12 | 38,13 | -2,23% | - |
| 31.03.2026 | 37,81 | 39,79 | 37,71 | 39,00 | 5,00% | - |
| 30.03.2026 | 38,50 | 38,62 | 37,01 | 37,15 | -3,41% | - |
| 27.03.2026 | 38,27 | 38,98 | 37,94 | 38,46 | -0,40% | - |
| 26.03.2026 | 39,21 | 39,91 | 38,39 | 38,61 | -2,18% | - |
| 25.03.2026 | 39,94 | 40,54 | 38,33 | 39,47 | -0,10% | - |
| 24.03.2026 | 39,12 | 40,66 | 38,58 | 39,51 | 0,23% | - |
| 23.03.2026 | 39,24 | 41,01 | 39,24 | 39,42 | 1,25% | - |
| 20.03.2026 | 40,72 | 40,77 | 38,93 | 38,93 | -5,13% | - |
| 19.03.2026 | 41,32 | 41,32 | 39,97 | 41,03 | -0,91% | - |
| 18.03.2026 | 42,64 | 42,68 | 41,26 | 41,41 | -3,32% | - |
| 17.03.2026 | 44,28 | 44,64 | 42,83 | 42,83 | -2,75% | - |
| 16.03.2026 | 43,74 | 44,58 | 43,61 | 44,04 | 1,08% | - |
| 13.03.2026 | 43,44 | 43,98 | 43,16 | 43,57 | 1,02% | - |
| 12.03.2026 | 44,67 | 44,81 | 43,01 | 43,13 | -4,62% | - |
| 11.03.2026 | 45,27 | 45,52 | 44,78 | 45,22 | -0,12% | - |
| 10.03.2026 | 45,63 | 46,79 | 45,09 | 45,27 | -0,78% | - |
| 09.03.2026 | 44,29 | 45,63 | 44,13 | 45,63 | -0,84% | - |
| 06.03.2026 | 47,40 | 47,40 | 45,61 | 46,02 | -4,54% | - |
| 05.03.2026 | 50,45 | 50,79 | 47,83 | 48,21 | -5,38% | - |
| 04.03.2026 | 51,44 | 52,00 | 50,30 | 50,95 | -0,98% | - |
| 03.03.2026 | 51,46 | 51,94 | 49,14 | 51,45 | -1,63% | - |
| 02.03.2026 | 53,79 | 53,79 | 51,76 | 52,30 | -3,83% | - |
| 27.02.2026 | 53,59 | 54,39 | 53,33 | 54,39 | 0,11% | - |
| 26.02.2026 | 54,52 | 54,64 | 53,38 | 54,33 | 0,28% | - |
| 25.02.2026 | 56,54 | 56,55 | 53,78 | 54,18 | -3,66% | - |
| 24.02.2026 | 55,75 | 56,93 | 55,73 | 56,23 | 0,71% | - |
| 23.02.2026 | 57,19 | 57,19 | 54,95 | 55,84 | 2,39% | - |
| 20.02.2026 | 53,47 | 55,76 | 53,41 | 54,53 | 0,86% | - |
| 19.02.2026 | 53,73 | 54,98 | 53,58 | 54,07 | 0,43% | - |
| 18.02.2026 | 52,71 | 55,24 | 52,71 | 53,84 | 1,91% | - |
| 17.02.2026 | 51,14 | 53,18 | 50,74 | 52,83 | 2,82% | - |
| 13.02.2026 | 51,44 | 53,91 | 50,34 | 51,38 | -17,58% | - |
| 12.02.2026 | 63,27 | 64,45 | 62,10 | 62,34 | -1,20% | - |
| 11.02.2026 | 64,50 | 64,50 | 61,90 | 63,10 | -2,26% | - |
| 10.02.2026 | 61,55 | 64,58 | 61,55 | 64,56 | 6,55% | - |
| 09.02.2026 | 61,63 | 61,64 | 60,47 | 60,59 | -2,75% | - |
| 06.02.2026 | 60,61 | 62,33 | 60,45 | 62,31 | 4,22% | - |
| 05.02.2026 | 60,75 | 61,07 | 59,23 | 59,78 | -2,13% | - |
| 04.02.2026 | 56,65 | 61,08 | 56,65 | 61,08 | 7,56% | - |
| 03.02.2026 | 54,43 | 57,64 | 54,43 | 56,79 | 4,43% | - |
| 02.02.2026 | 54,03 | 54,72 | 53,44 | 54,38 | 0,34% | - |
| 30.01.2026 | 54,77 | 54,77 | 53,44 | 54,20 | -1,34% | - |
| 29.01.2026 | 54,77 | 54,97 | 53,32 | 54,93 | 0,17% | - |
| 28.01.2026 | 55,37 | 56,01 | 54,57 | 54,84 | -1,16% | - |
| 27.01.2026 | 56,49 | 56,52 | 55,27 | 55,48 | -2,52% | - |
| 26.01.2026 | 57,97 | 58,07 | 56,59 | 56,91 | -3,23% | - |
| 23.01.2026 | 60,64 | 60,64 | 58,74 | 58,81 | -2,66% | - |