69,137$
-0,63%
Echtzeit-Aktienkurs Fortune Brands Home & Security Inc.
Bid:
Ask:
Aktienkurse zur Fortune Brands Home & Security Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.12.2024 | 69,31 | 69,97 | 69,21 | 69,21 | -0,53% | - |
| 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% | - |
| 21.11.2024 | 74,73 | 75,92 | 74,52 | 75,86 | 1,19% | - |
| 20.11.2024 | 73,46 | 75,21 | 73,46 | 74,96 | 2,00% | - |
| 19.11.2024 | 73,71 | 74,44 | 73,24 | 73,49 | -0,89% | - |
| 18.11.2024 | 73,68 | 74,17 | 73,48 | 74,15 | 0,34% | - |
| 15.11.2024 | 74,70 | 75,32 | 73,90 | 73,90 | -1,56% | - |
| 14.11.2024 | 75,33 | 75,58 | 74,84 | 75,07 | -0,34% | - |
| 13.11.2024 | 77,05 | 77,09 | 75,30 | 75,33 | -0,98% | - |
| 12.11.2024 | 78,36 | 78,41 | 76,07 | 76,07 | -3,13% | - |
| 11.11.2024 | 79,76 | 79,79 | 78,54 | 78,54 | -0,49% | - |
| 08.11.2024 | 79,26 | 79,90 | 78,68 | 78,92 | -0,10% | - |
| 07.11.2024 | 80,69 | 80,69 | 75,78 | 79,00 | -6,24% | - |
| 06.11.2024 | 88,61 | 88,61 | 81,21 | 84,26 | -1,60% | - |
| 05.11.2024 | 84,08 | 85,63 | 83,85 | 85,63 | 2,03% | - |
| 04.11.2024 | 83,79 | 85,21 | 83,74 | 83,93 | 0,41% | - |
| 01.11.2024 | 83,94 | 84,44 | 83,57 | 83,58 | 0,35% | - |
| 31.10.2024 | 83,54 | 83,89 | 83,29 | 83,29 | -1,20% | - |
| 30.10.2024 | 83,76 | 84,63 | 83,30 | 84,31 | 0,47% | - |
| 29.10.2024 | 86,06 | 86,06 | 83,91 | 83,91 | -3,39% | - |
| 28.10.2024 | 86,13 | 87,36 | 86,10 | 86,86 | 1,61% | - |
| 25.10.2024 | 88,02 | 88,02 | 85,47 | 85,48 | -2,61% | - |
| 24.10.2024 | 86,96 | 87,83 | 86,50 | 87,78 | 1,25% | - |
| 23.10.2024 | 86,99 | 87,64 | 86,05 | 86,69 | -0,68% | - |
| 22.10.2024 | 87,61 | 87,61 | 86,50 | 87,28 | -0,86% | - |
| 21.10.2024 | 90,08 | 90,08 | 88,01 | 88,04 | -2,16% | - |
| 18.10.2024 | 89,22 | 90,08 | 88,90 | 89,98 | 1,23% | - |
| 17.10.2024 | 90,18 | 90,18 | 88,69 | 88,88 | -1,24% | - |
| 16.10.2024 | 89,60 | 90,06 | 89,58 | 90,00 | 1,29% | - |
| 15.10.2024 | 88,80 | 90,42 | 88,80 | 88,85 | -0,32% | - |
| 14.10.2024 | 87,92 | 89,21 | 87,86 | 89,14 | 1,75% | - |
| 11.10.2024 | 87,31 | 88,05 | 87,29 | 87,61 | 0,28% | - |
| 10.10.2024 | 87,60 | 87,75 | 86,99 | 87,36 | -1,18% | - |
| 09.10.2024 | 87,40 | 88,47 | 87,40 | 88,40 | 1,28% | - |
| 08.10.2024 | 87,07 | 87,56 | 86,43 | 87,28 | 0,65% | - |
| 07.10.2024 | 85,89 | 86,72 | 85,47 | 86,72 | -0,11% | - |
| 04.10.2024 | 87,98 | 87,98 | 86,08 | 86,82 | -1,20% | - |
| 03.10.2024 | 87,30 | 87,91 | 86,59 | 87,87 | 0,22% | - |
| 02.10.2024 | 88,18 | 88,54 | 87,37 | 87,68 | -1,10% | - |
| 01.10.2024 | 89,67 | 90,18 | 88,03 | 88,66 | -0,88% | - |
| 30.09.2024 | 88,58 | 89,66 | 88,31 | 89,45 | 0,94% | - |
| 27.09.2024 | 88,19 | 89,22 | 88,19 | 88,62 | 1,11% | - |
| 26.09.2024 | 87,12 | 88,39 | 87,12 | 87,64 | 1,50% | - |
| 25.09.2024 | 87,65 | 87,65 | 86,02 | 86,35 | -1,38% | - |
| 24.09.2024 | 87,10 | 87,74 | 87,08 | 87,56 | 0,53% | - |
| 23.09.2024 | 86,72 | 87,43 | 86,12 | 87,10 | 0,42% | - |
| 20.09.2024 | 87,83 | 87,83 | 86,68 | 86,73 | -1,43% | - |
| 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% | - |