50,758$
-0,28%
Echtzeit-Aktienkurs Fortune Brands Home & Security Inc.
Bid:
Ask:
Aktienkurse zur Fortune Brands Home & Security Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2025 | 50,30 | 50,91 | 50,24 | 50,90 | 2,54% | - |
| 17.10.2025 | 49,41 | 49,79 | 49,04 | 49,64 | 0,18% | - |
| 16.10.2025 | 49,97 | 50,00 | 48,98 | 49,55 | -0,42% | - |
| 15.10.2025 | 50,18 | 50,34 | 49,24 | 49,76 | 0,02% | - |
| 14.10.2025 | 47,68 | 49,88 | 47,61 | 49,75 | 3,27% | - |
| 13.10.2025 | 49,04 | 49,07 | 48,17 | 48,17 | -0,22% | - |
| 10.10.2025 | 50,46 | 50,46 | 48,21 | 48,28 | -3,85% | - |
| 09.10.2025 | 51,85 | 51,96 | 50,07 | 50,21 | -3,27% | - |
| 08.10.2025 | 51,15 | 51,91 | 50,98 | 51,91 | 1,66% | - |
| 07.10.2025 | 51,72 | 51,72 | 50,82 | 51,06 | -1,44% | - |
| 06.10.2025 | 53,11 | 53,12 | 51,36 | 51,81 | -1,91% | - |
| 03.10.2025 | 53,46 | 53,82 | 52,74 | 52,82 | -0,81% | - |
| 02.10.2025 | 53,10 | 53,99 | 52,85 | 53,25 | 0,52% | - |
| 01.10.2025 | 53,11 | 53,49 | 52,56 | 52,97 | -0,45% | - |
| 30.09.2025 | 53,01 | 53,21 | 52,23 | 53,21 | 0,06% | - |
| 29.09.2025 | 53,71 | 53,72 | 52,45 | 53,18 | 0,26% | - |
| 26.09.2025 | 52,89 | 53,09 | 52,69 | 53,04 | 0,65% | - |
| 25.09.2025 | 53,40 | 53,66 | 52,45 | 52,70 | -2,15% | - |
| 24.09.2025 | 53,98 | 54,25 | 53,48 | 53,86 | -0,50% | - |
| 23.09.2025 | 54,74 | 55,06 | 53,77 | 54,13 | -0,66% | - |
| 22.09.2025 | 55,63 | 55,63 | 54,45 | 54,49 | -2,58% | - |
| 19.09.2025 | 57,68 | 57,68 | 55,84 | 55,93 | -2,41% | - |
| 18.09.2025 | 57,39 | 57,56 | 56,74 | 57,32 | 0,61% | - |
| 17.09.2025 | 58,53 | 59,75 | 56,61 | 56,97 | -2,22% | - |
| 16.09.2025 | 58,63 | 58,76 | 57,93 | 58,26 | -0,52% | - |
| 15.09.2025 | 60,00 | 60,00 | 58,44 | 58,57 | -3,73% | - |
| 11.09.2025 | 58,89 | 60,86 | 58,89 | 60,84 | 3,49% | - |
| 10.09.2025 | 59,05 | 59,16 | 58,79 | 58,79 | -0,03% | - |
| 09.09.2025 | 60,66 | 60,66 | 58,68 | 58,81 | -2,78% | - |
| 08.09.2025 | 60,82 | 61,01 | 59,87 | 60,49 | -0,42% | - |
| 05.09.2025 | 59,76 | 61,32 | 59,71 | 60,75 | 3,30% | - |
| 04.09.2025 | 57,46 | 58,81 | 57,17 | 58,81 | 2,89% | - |
| 03.09.2025 | 57,62 | 57,62 | 56,85 | 57,16 | -0,57% | - |
| 02.09.2025 | 56,93 | 57,55 | 56,82 | 57,49 | -1,38% | - |
| 29.08.2025 | 58,65 | 58,81 | 58,15 | 58,29 | -1,00% | - |
| 28.08.2025 | 59,82 | 59,82 | 58,55 | 58,88 | -1,09% | - |
| 27.08.2025 | 59,37 | 59,86 | 59,30 | 59,53 | -0,52% | - |
| 26.08.2025 | 59,91 | 60,43 | 59,74 | 59,85 | -0,13% | - |
| 25.08.2025 | 61,36 | 61,36 | 59,92 | 59,92 | -2,42% | - |
| 22.08.2025 | 57,40 | 61,45 | 57,40 | 61,41 | 7,00% | - |
| 21.08.2025 | 57,60 | 57,63 | 57,02 | 57,39 | -0,75% | - |
| 20.08.2025 | 59,94 | 59,94 | 57,83 | 57,83 | -3,46% | - |
| 19.08.2025 | 58,96 | 60,43 | 58,96 | 59,90 | 1,49% | - |
| 18.08.2025 | 58,81 | 59,12 | 58,63 | 59,01 | 0,31% | - |
| 15.08.2025 | 59,24 | 59,39 | 58,67 | 58,84 | -0,17% | - |
| 14.08.2025 | 59,51 | 59,51 | 58,60 | 58,94 | -2,86% | - |
| 13.08.2025 | 57,23 | 60,72 | 57,23 | 60,67 | 5,96% | - |
| 12.08.2025 | 55,79 | 57,26 | 55,20 | 57,26 | 3,93% | - |
| 11.08.2025 | 56,14 | 56,17 | 54,54 | 55,09 | -1,70% | - |
| 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% | - |