87,995$
3,68%
Echtzeit-Aktienkurs FORTUNE BRANDS INNOVATION
Bid:
Ask:
Aktienkurse zur FORTUNE BRANDS INNOVATION Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 86,58 | 88,09 | 85,88 | 88,00 | 3,68% | - |
| 18.09.2024 | 84,94 | 86,57 | 84,65 | 84,87 | -0,12% | - |
| 17.09.2024 | 84,29 | 85,48 | 84,29 | 84,97 | 1,01% | - |
| 16.09.2024 | 83,38 | 84,42 | 83,38 | 84,12 | 1,45% | - |
| 13.09.2024 | 81,96 | 83,27 | 81,96 | 82,92 | 2,13% | - |
| 12.09.2024 | 79,37 | 81,19 | 79,22 | 81,19 | 2,59% | - |
| 11.09.2024 | 79,29 | 79,29 | 77,24 | 79,14 | -1,15% | - |
| 10.09.2024 | 78,33 | 80,13 | 78,23 | 80,06 | 2,72% | - |
| 09.09.2024 | 77,94 | 78,73 | 77,68 | 77,95 | 0,59% | - |
| 06.09.2024 | 76,43 | 78,87 | 76,43 | 77,49 | 1,51% | - |
| 05.09.2024 | 77,14 | 77,28 | 76,24 | 76,33 | -0,66% | - |
| 04.09.2024 | 77,03 | 77,13 | 76,58 | 76,84 | -0,31% | - |
| 03.09.2024 | 78,84 | 79,57 | 76,98 | 77,08 | -2,81% | - |
| 30.08.2024 | 79,08 | 79,59 | 78,57 | 79,30 | 0,50% | - |
| 29.08.2024 | 79,49 | 79,76 | 78,30 | 78,91 | 0,14% | - |
| 28.08.2024 | 79,20 | 79,30 | 78,39 | 78,80 | -0,89% | - |
| 27.08.2024 | 80,62 | 80,62 | 79,18 | 79,51 | -2,01% | - |
| 26.08.2024 | 81,88 | 82,01 | 81,07 | 81,14 | -0,18% | - |
| 23.08.2024 | 78,64 | 81,52 | 78,64 | 81,28 | 3,52% | - |
| 22.08.2024 | 79,23 | 79,24 | 78,20 | 78,52 | -0,68% | - |
| 21.08.2024 | 77,35 | 79,10 | 77,34 | 79,05 | 2,57% | - |
| 20.08.2024 | 76,85 | 77,71 | 76,68 | 77,07 | -0,09% | - |
| 19.08.2024 | 77,69 | 77,83 | 76,71 | 77,14 | -0,51% | - |
| 16.08.2024 | 77,24 | 77,95 | 77,12 | 77,53 | 0,39% | - |
| 15.08.2024 | 76,05 | 77,79 | 76,05 | 77,23 | 2,22% | - |
| 14.08.2024 | 74,17 | 75,67 | 74,17 | 75,56 | 1,63% | - |
| 13.08.2024 | 72,06 | 74,61 | 72,06 | 74,34 | 3,57% | - |
| 12.08.2024 | 73,08 | 73,08 | 71,78 | 71,78 | -1,35% | - |
| 09.08.2024 | 72,95 | 73,07 | 72,53 | 72,77 | -0,04% | - |
| 08.08.2024 | 72,16 | 72,99 | 71,95 | 72,80 | 1,91% | - |
| 07.08.2024 | 75,58 | 75,66 | 71,39 | 71,44 | -4,66% | - |
| 06.08.2024 | 73,88 | 75,41 | 73,19 | 74,93 | 1,04% | - |
| 05.08.2024 | 73,81 | 75,15 | 72,79 | 74,15 | -3,13% | - |
| 02.08.2024 | 76,80 | 76,91 | 75,45 | 76,55 | -3,22% | - |
| 01.08.2024 | 80,91 | 81,52 | 78,92 | 79,09 | -2,21% | - |
| 31.07.2024 | 81,75 | 82,35 | 80,70 | 80,88 | -0,72% | - |
| 30.07.2024 | 79,87 | 81,47 | 79,87 | 81,47 | 2,29% | - |
| 29.07.2024 | 78,68 | 79,93 | 78,26 | 79,65 | 0,57% | - |
| 26.07.2024 | 74,89 | 79,58 | 74,80 | 79,20 | 9,94% | - |
| 25.07.2024 | 69,02 | 73,26 | 69,02 | 72,04 | 4,45% | - |
| 24.07.2024 | 70,84 | 71,40 | 68,97 | 68,97 | -3,24% | - |
| 23.07.2024 | 71,00 | 71,57 | 70,65 | 71,28 | 0,15% | - |
| 22.07.2024 | 71,60 | 71,72 | 70,40 | 71,17 | -0,97% | - |
| 19.07.2024 | 72,80 | 73,30 | 71,42 | 71,87 | -1,78% | - |
| 18.07.2024 | 73,90 | 75,99 | 73,17 | 73,17 | -1,35% | - |
| 17.07.2024 | 74,35 | 74,81 | 73,96 | 74,18 | -0,87% | - |
| 16.07.2024 | 70,37 | 75,00 | 70,37 | 74,83 | 7,12% | - |
| 15.07.2024 | 70,72 | 71,24 | 69,82 | 69,85 | -1,12% | - |
| 12.07.2024 | 69,04 | 71,32 | 68,99 | 70,65 | 2,69% | - |
| 11.07.2024 | 66,23 | 68,94 | 66,23 | 68,80 | 6,13% | - |
| 10.07.2024 | 64,14 | 64,83 | 63,95 | 64,83 | 0,84% | - |
| 09.07.2024 | 64,48 | 64,71 | 63,86 | 64,28 | -0,50% | - |
| 08.07.2024 | 63,44 | 64,83 | 63,38 | 64,61 | 3,06% | - |
| 05.07.2024 | 63,45 | 63,77 | 62,63 | 62,69 | -1,12% | - |
| 03.07.2024 | 63,48 | 64,22 | 63,24 | 63,40 | -0,11% | - |
| 02.07.2024 | 63,16 | 63,77 | 63,16 | 63,47 | 0,07% | - |
| 01.07.2024 | 64,97 | 65,50 | 63,34 | 63,42 | -2,25% | - |
| 28.06.2024 | 65,59 | 66,34 | 64,88 | 64,88 | -0,65% | - |
| 27.06.2024 | 65,12 | 65,32 | 64,86 | 65,31 | 0,43% | - |
| 26.06.2024 | 63,06 | 65,04 | 63,06 | 65,03 | 1,78% | - |
| 25.06.2024 | 66,65 | 66,70 | 62,75 | 63,89 | -5,10% | - |
| 24.06.2024 | 67,84 | 68,11 | 67,32 | 67,32 | 0,14% | - |
| 21.06.2024 | 67,67 | 67,67 | 66,39 | 67,23 | 0,06% | - |
| 20.06.2024 | 67,18 | 67,53 | 66,87 | 67,19 | -0,26% | - |
| 18.06.2024 | 67,30 | 67,51 | 67,04 | 67,36 | 0,24% | - |
| 17.06.2024 | 66,49 | 67,22 | 66,01 | 67,20 | 0,11% | - |
| 14.06.2024 | 68,39 | 68,39 | 66,90 | 67,13 | -2,50% | - |
| 13.06.2024 | 67,76 | 69,21 | 67,54 | 68,85 | 1,38% | - |
| 12.06.2024 | 67,42 | 69,05 | 67,42 | 67,91 | 3,28% | - |
| 11.06.2024 | 65,73 | 65,95 | 65,50 | 65,75 | -0,39% | - |
| 10.06.2024 | 65,59 | 66,05 | 65,13 | 66,01 | -0,23% | - |
| 07.06.2024 | 66,19 | 66,51 | 65,38 | 66,16 | -0,71% | - |
| 06.06.2024 | 66,64 | 67,39 | 66,58 | 66,64 | -0,88% | - |
| 05.06.2024 | 67,09 | 67,33 | 65,95 | 67,23 | 1,01% | - |
| 04.06.2024 | 68,45 | 68,76 | 66,53 | 66,56 | -3,53% | - |
| 03.06.2024 | 70,56 | 70,69 | 68,70 | 69,00 | -1,69% | - |
| 31.05.2024 | 68,84 | 70,32 | 68,84 | 70,18 | 2,23% | - |
| 30.05.2024 | 67,63 | 68,91 | 67,63 | 68,65 | 1,40% | - |
| 29.05.2024 | 67,94 | 68,08 | 67,61 | 67,70 | -1,32% | - |
| 28.05.2024 | 70,39 | 70,39 | 68,59 | 68,61 | -2,57% | - |
| 24.05.2024 | 70,69 | 70,69 | 70,02 | 70,42 | 0,45% | - |
| 23.05.2024 | 70,84 | 70,84 | 69,77 | 70,11 | -0,84% | - |
| 22.05.2024 | 71,67 | 71,67 | 70,50 | 70,70 | -1,56% | - |
| 21.05.2024 | 71,91 | 72,11 | 71,33 | 71,82 | -0,83% | - |
| 20.05.2024 | 73,01 | 73,25 | 72,37 | 72,43 | -0,75% | - |
| 17.05.2024 | 73,26 | 73,30 | 72,81 | 72,98 | -0,51% | - |
| 16.05.2024 | 75,17 | 75,17 | 73,35 | 73,35 | -2,28% | - |
| 15.05.2024 | 75,18 | 75,63 | 74,88 | 75,06 | 1,03% | - |
| 14.05.2024 | 74,59 | 74,95 | 73,89 | 74,30 | 0,18% | - |
| 13.05.2024 | 75,55 | 76,07 | 74,16 | 74,16 | -1,46% | - |
| 10.05.2024 | 75,58 | 75,58 | 74,92 | 75,27 | 0,59% | - |
| 09.05.2024 | 73,19 | 74,83 | 73,19 | 74,83 | 2,54% | - |
| 08.05.2024 | 72,61 | 73,04 | 72,60 | 72,97 | 0,25% | - |
| 07.05.2024 | 73,81 | 73,81 | 72,79 | 72,79 | -1,13% | - |
| 06.05.2024 | 73,77 | 74,35 | 73,37 | 73,62 | 0,92% | - |
| 03.05.2024 | 72,42 | 74,24 | 72,42 | 72,95 | 2,51% | - |
| 02.05.2024 | 71,52 | 72,07 | 70,38 | 71,16 | -2,86% | - |
| 30.04.2024 | 74,96 | 75,07 | 73,25 | 73,25 | -2,79% | - |
| 29.04.2024 | 74,20 | 75,53 | 74,20 | 75,36 | 1,44% | - |
| 26.04.2024 | 73,02 | 74,67 | 73,02 | 74,29 | 1,78% | - |