38,560$
0,17%
Echtzeit-Aktienkurs Fortune Brands Home & Security Inc.
Bid:
Ask:
Aktienkurse zur Fortune Brands Home & Security Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 38,81 | 39,28 | 38,13 | 38,38 | -0,31% | - |
| 01.10.2026 | 38,13 | 38,56 | 37,02 | 38,50 | 0,97% | - |
| 30.09.2026 | 38,52 | 38,75 | 38,13 | 38,13 | -0,73% | - |
| 29.09.2026 | 38,47 | 38,86 | 37,91 | 38,41 | -0,09% | - |
| 28.09.2026 | 39,11 | 39,11 | 37,65 | 38,44 | -1,92% | - |
| 25.09.2026 | 38,00 | 39,54 | 38,00 | 39,19 | 3,02% | - |
| 24.09.2026 | 38,98 | 39,03 | 37,74 | 38,04 | -2,59% | - |
| 23.09.2026 | 39,80 | 39,97 | 38,98 | 39,05 | -2,99% | - |
| 22.09.2026 | 39,78 | 40,78 | 39,76 | 40,26 | 1,71% | - |
| 21.09.2026 | 39,70 | 39,84 | 38,93 | 39,58 | 0,90% | - |
| 18.09.2026 | 39,63 | 39,79 | 39,23 | 39,23 | -1,41% | - |
| 17.09.2026 | 40,00 | 40,53 | 39,59 | 39,79 | 0,78% | - |
| 16.09.2026 | 40,03 | 40,54 | 38,94 | 39,49 | -1,13% | - |
| 15.09.2026 | 40,72 | 40,76 | 39,84 | 39,94 | -2,02% | - |
| 14.09.2026 | 40,59 | 41,01 | 40,08 | 40,76 | 0,46% | - |
| 11.09.2026 | 40,05 | 40,65 | 39,65 | 40,58 | 2,33% | - |
| 10.09.2026 | 40,52 | 40,52 | 39,37 | 39,65 | -2,68% | - |
| 09.09.2026 | 42,04 | 42,04 | 40,62 | 40,74 | -3,48% | - |
| 08.09.2026 | 42,80 | 43,06 | 42,21 | 42,21 | -2,05% | - |
| 04.09.2026 | 42,00 | 43,33 | 41,92 | 43,09 | 2,11% | - |
| 03.09.2026 | 43,14 | 43,41 | 41,94 | 42,20 | -1,73% | - |
| 02.09.2026 | 43,04 | 43,46 | 42,62 | 42,95 | 0,46% | - |
| 01.09.2026 | 44,05 | 44,05 | 42,43 | 42,75 | -3,78% | - |
| 31.08.2026 | 45,42 | 45,42 | 44,15 | 44,43 | -1,88% | - |
| 28.08.2026 | 45,54 | 46,49 | 45,08 | 45,28 | -0,26% | - |
| 27.08.2026 | 46,11 | 46,17 | 45,16 | 45,40 | -1,85% | - |
| 26.08.2026 | 45,69 | 46,47 | 45,69 | 46,26 | 1,16% | - |
| 25.08.2026 | 45,56 | 46,32 | 45,08 | 45,72 | 1,81% | - |
| 24.08.2026 | 44,65 | 46,13 | 44,25 | 44,91 | 0,36% | - |
| 21.08.2026 | 45,44 | 45,44 | 44,51 | 44,75 | -0,90% | - |
| 20.08.2026 | 46,11 | 46,11 | 44,96 | 45,16 | -2,63% | - |
| 19.08.2026 | 45,56 | 47,38 | 45,54 | 46,38 | 2,29% | - |
| 18.08.2026 | 46,49 | 46,55 | 45,34 | 45,34 | -2,75% | - |
| 17.08.2026 | 48,21 | 48,21 | 46,26 | 46,62 | -2,87% | - |
| 14.08.2026 | 48,37 | 48,57 | 47,74 | 48,00 | -1,09% | - |
| 13.08.2026 | 49,00 | 49,84 | 48,33 | 48,53 | -0,76% | - |
| 12.08.2026 | 50,12 | 50,12 | 47,93 | 48,91 | -2,15% | - |
| 11.08.2026 | 49,49 | 50,48 | 49,49 | 49,98 | 3,98% | - |
| 10.08.2026 | 50,68 | 50,68 | 47,96 | 48,07 | -5,67% | - |
| 07.08.2026 | 50,41 | 51,99 | 50,37 | 50,96 | 1,21% | - |
| 06.08.2026 | 52,29 | 52,47 | 49,94 | 50,35 | -3,83% | - |
| 05.08.2026 | 52,79 | 53,02 | 50,84 | 52,35 | -0,69% | - |
| 04.08.2026 | 52,29 | 53,90 | 52,25 | 52,72 | 1,23% | - |
| 03.08.2026 | 49,80 | 52,32 | 49,70 | 52,08 | 5,39% | - |
| 31.07.2026 | 49,39 | 49,78 | 48,10 | 49,41 | 0,26% | - |
| 30.07.2026 | 49,52 | 49,80 | 48,16 | 49,28 | 0,52% | - |
| 29.07.2026 | 49,25 | 50,33 | 48,36 | 49,03 | -4,11% | - |
| 28.07.2026 | 52,13 | 52,76 | 51,03 | 51,13 | -0,71% | - |
| 27.07.2026 | 51,86 | 52,63 | 51,05 | 51,50 | 0,33% | - |
| 24.07.2026 | 49,86 | 51,79 | 49,74 | 51,33 | 2,96% | - |
| 23.07.2026 | 49,64 | 49,86 | 48,80 | 49,85 | -0,58% | - |
| 22.07.2026 | 49,26 | 50,79 | 49,26 | 50,15 | 1,17% | - |
| 21.07.2026 | 50,38 | 50,46 | 49,56 | 49,57 | -1,16% | - |
| 20.07.2026 | 51,55 | 51,56 | 49,70 | 50,15 | -1,80% | - |
| 17.07.2026 | 52,07 | 54,05 | 50,90 | 51,07 | -2,81% | - |
| 16.07.2026 | 50,73 | 52,94 | 50,73 | 52,54 | 2,75% | - |
| 15.07.2026 | 50,75 | 52,19 | 50,44 | 51,14 | 1,07% | - |
| 14.07.2026 | 50,18 | 51,59 | 49,74 | 50,60 | 0,67% | - |
| 13.07.2026 | 51,33 | 52,08 | 49,75 | 50,26 | -2,67% | - |
| 10.07.2026 | 49,91 | 52,16 | 49,91 | 51,64 | 4,35% | - |
| 09.07.2026 | 49,04 | 50,18 | 48,46 | 49,49 | 1,44% | - |
| 08.07.2026 | 50,52 | 50,52 | 47,78 | 48,78 | -4,40% | - |
| 07.07.2026 | 51,71 | 51,72 | 50,17 | 51,03 | -1,04% | - |
| 06.07.2026 | 53,23 | 53,51 | 51,04 | 51,57 | -3,11% | - |
| 02.07.2026 | 54,16 | 54,32 | 52,49 | 53,22 | -1,75% | - |
| 01.07.2026 | 54,28 | 55,05 | 53,57 | 54,17 | -1,43% | - |
| 30.06.2026 | 51,80 | 54,96 | 51,80 | 54,96 | 7,61% | - |
| 29.06.2026 | 49,15 | 51,29 | 48,55 | 51,07 | 11,19% | - |
| 26.06.2026 | 46,19 | 46,23 | 45,59 | 45,93 | -0,74% | - |
| 25.06.2026 | 44,83 | 46,66 | 44,82 | 46,27 | 4,29% | - |
| 24.06.2026 | 41,07 | 44,37 | 41,07 | 44,37 | 9,09% | - |
| 23.06.2026 | 40,74 | 41,75 | 40,67 | 40,67 | -1,29% | - |
| 22.06.2026 | 42,62 | 42,62 | 41,00 | 41,20 | -2,68% | - |
| 19.06.2026 | 42,34 | 42,38 | 42,32 | 42,34 | -0,31% | - |
| 18.06.2026 | 41,10 | 43,48 | 41,10 | 42,47 | 4,65% | - |
| 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% | - |