56,050$
-1,06%
Echtzeit-Aktienkurs Fortune Brands Home & Security Inc.
Bid:
Ask:
Aktienkurse zur Fortune Brands Home & Security Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 56,78 | 56,93 | 55,95 | 56,05 | -1,06% | 3.963.849,00 |
| 07.08.2025 | 57,38 | 57,78 | 56,20 | 56,65 | 0,18% | 1.908.426,00 |
| 06.08.2025 | 57,18 | 57,40 | 56,28 | 56,55 | -0,42% | 1.312.647,00 |
| 05.08.2025 | 56,69 | 57,43 | 55,96 | 56,79 | 0,92% | 1.793.765,00 |
| 04.08.2025 | 55,53 | 56,80 | 55,46 | 56,27 | 0,79% | 1.893.396,00 |
| 01.08.2025 | 55,70 | 56,51 | 54,65 | 55,83 | 2,37% | 2.927.211,00 |
| 31.07.2025 | 56,01 | 56,65 | 54,05 | 54,54 | 0,15% | 3.793.945,00 |
| 30.07.2025 | 55,99 | 56,25 | 54,04 | 54,46 | -2,52% | 1.958.547,00 |
| 29.07.2025 | 56,48 | 56,56 | 55,47 | 55,87 | -0,99% | 1.882.286,00 |
| 28.07.2025 | 56,51 | 57,18 | 55,89 | 56,43 | -0,12% | 1.696.250,00 |
| 25.07.2025 | 56,48 | 56,70 | 55,64 | 56,50 | 0,78% | 1.401.713,00 |
| 24.07.2025 | 56,65 | 56,70 | 55,41 | 56,06 | -0,32% | 2.047.731,00 |
| 23.07.2025 | 55,65 | 56,66 | 55,15 | 56,24 | 1,55% | 1.435.147,00 |
| 22.07.2025 | 52,86 | 55,42 | 52,86 | 55,38 | 4,57% | 1.619.403,00 |
| 21.07.2025 | 53,73 | 53,89 | 52,84 | 52,96 | -0,66% | 926.552,00 |
| 18.07.2025 | 54,31 | 54,31 | 53,05 | 53,31 | -1,20% | 1.496.345,00 |
| 17.07.2025 | 52,80 | 54,02 | 52,55 | 53,96 | 2,55% | 1.396.655,00 |
| 16.07.2025 | 52,64 | 53,31 | 51,76 | 52,62 | 0,10% | 1.058.609,00 |
| 15.07.2025 | 55,43 | 55,43 | 52,52 | 52,57 | -3,20% | 1.735.713,00 |
| 14.07.2025 | 54,14 | 54,41 | 53,23 | 54,31 | 0,57% | 1.722.994,00 |
| 11.07.2025 | 54,22 | 54,55 | 53,60 | 54,00 | -1,53% | 1.354.008,00 |
| 10.07.2025 | 54,07 | 55,99 | 54,00 | 54,84 | 1,52% | 1.441.858,00 |
| 09.07.2025 | 53,25 | 54,18 | 52,65 | 54,02 | 1,73% | 1.503.262,00 |
| 08.07.2025 | 52,71 | 54,25 | 52,45 | 53,10 | 1,37% | 5.904.568,00 |
| 07.07.2025 | 53,05 | 53,73 | 52,10 | 52,38 | -2,00% | 2.762.661,00 |
| 03.07.2025 | 54,44 | 54,71 | 53,18 | 53,45 | -1,58% | 1.086.596,00 |
| 02.07.2025 | 53,60 | 54,52 | 52,95 | 54,31 | 1,70% | 2.093.030,00 |
| 01.07.2025 | 50,95 | 55,03 | 50,75 | 53,40 | 3,73% | 6.422.765,00 |
| 30.06.2025 | 51,67 | 51,89 | 50,92 | 51,48 | 0,35% | 1.903.910,00 |
| 27.06.2025 | 51,77 | 52,32 | 51,07 | 51,30 | -0,41% | 4.077.948,00 |
| 26.06.2025 | 51,57 | 52,11 | 51,23 | 51,51 | 0,21% | 1.674.631,00 |
| 25.06.2025 | 52,24 | 52,24 | 51,03 | 51,40 | -1,93% | 1.571.599,00 |
| 24.06.2025 | 52,02 | 52,42 | 51,47 | 52,41 | 1,89% | 1.521.526,00 |
| 23.06.2025 | 49,48 | 51,52 | 49,48 | 51,44 | 2,59% | 2.139.325,00 |
| 20.06.2025 | 49,95 | 50,35 | 49,71 | 50,14 | 1,15% | 2.609.785,00 |
| 18.06.2025 | 49,16 | 50,30 | 49,00 | 49,57 | 0,61% | 2.261.516,00 |
| 17.06.2025 | 50,31 | 50,84 | 49,20 | 49,27 | -3,18% | 1.736.625,00 |
| 16.06.2025 | 50,98 | 51,21 | 50,18 | 50,89 | 1,11% | 1.012.575,00 |
| 13.06.2025 | 50,87 | 51,26 | 50,02 | 50,33 | -2,82% | 1.316.681,00 |
| 12.06.2025 | 51,38 | 52,04 | 50,69 | 51,79 | -0,12% | 1.774.768,00 |
| 11.06.2025 | 53,12 | 53,87 | 51,75 | 51,85 | -1,87% | 1.236.477,00 |
| 10.06.2025 | 52,38 | 53,65 | 51,89 | 52,84 | 1,54% | 2.857.285,00 |
| 09.06.2025 | 51,97 | 52,47 | 51,16 | 52,04 | 1,66% | 1.672.351,00 |
| 06.06.2025 | 51,55 | 51,99 | 50,96 | 51,19 | 0,20% | 1.336.243,00 |
| 05.06.2025 | 50,80 | 51,46 | 49,94 | 51,09 | 0,12% | 1.715.682,00 |
| 04.06.2025 | 50,64 | 51,36 | 50,47 | 51,03 | 0,91% | 1.178.199,00 |
| 03.06.2025 | 49,32 | 50,80 | 48,78 | 50,57 | 3,27% | 1.731.280,00 |
| 02.06.2025 | 50,20 | 50,52 | 48,39 | 48,97 | -2,84% | 1.521.754,00 |
| 30.05.2025 | 50,22 | 50,86 | 49,98 | 50,40 | -1,35% | 11.633.200,00 |
| 29.05.2025 | 50,56 | 51,11 | 49,56 | 51,09 | 2,20% | 4.097.968,00 |
| 28.05.2025 | 51,62 | 51,63 | 49,73 | 49,99 | -3,08% | 5.069.477,00 |
| 27.05.2025 | 50,78 | 51,80 | 50,07 | 51,58 | 2,63% | 2.362.131,00 |
| 23.05.2025 | 49,52 | 50,54 | 49,52 | 50,26 | -0,93% | 1.565.751,00 |
| 22.05.2025 | 50,64 | 50,90 | 49,88 | 50,73 | -0,51% | 2.685.924,00 |
| 21.05.2025 | 53,19 | 53,19 | 50,97 | 50,99 | -5,45% | 1.411.993,00 |
| 20.05.2025 | 54,50 | 54,79 | 53,79 | 53,93 | -1,25% | 1.344.178,00 |
| 19.05.2025 | 54,02 | 54,87 | 53,80 | 54,61 | -1,80% | 1.741.067,00 |
| 16.05.2025 | 54,82 | 55,78 | 54,25 | 55,61 | 1,74% | 1.478.446,00 |
| 15.05.2025 | 54,13 | 54,91 | 53,90 | 54,66 | -0,07% | 2.034.426,00 |
| 14.05.2025 | 55,80 | 56,05 | 54,60 | 54,70 | -3,08% | 2.681.842,00 |
| 13.05.2025 | 57,26 | 57,68 | 56,36 | 56,44 | -1,66% | 2.229.388,00 |
| 12.05.2025 | 54,55 | 57,83 | 53,50 | 57,39 | 11,85% | 4.807.377,00 |
| 09.05.2025 | 51,93 | 52,30 | 51,04 | 51,31 | 0,43% | 2.298.404,00 |
| 08.05.2025 | 48,60 | 51,35 | 47,92 | 51,09 | 6,08% | 3.589.524,00 |
| 07.05.2025 | 51,30 | 52,04 | 47,59 | 48,16 | -8,79% | 5.167.961,00 |
| 06.05.2025 | 53,35 | 54,15 | 52,56 | 52,80 | -2,78% | 2.871.063,00 |
| 05.05.2025 | 54,55 | 55,20 | 53,91 | 54,31 | -0,91% | 1.248.555,00 |
| 02.05.2025 | 54,22 | 55,08 | 53,43 | 54,81 | 2,81% | 2.155.784,00 |
| 01.05.2025 | 54,02 | 54,40 | 53,22 | 53,31 | -0,95% | 1.707.036,00 |
| 30.04.2025 | 53,05 | 53,87 | 51,89 | 53,82 | 0,04% | 1.250.484,00 |
| 29.04.2025 | 54,01 | 54,32 | 52,94 | 53,80 | -0,50% | 1.023.729,00 |
| 28.04.2025 | 53,52 | 54,52 | 53,34 | 54,07 | 0,95% | 1.185.498,00 |
| 25.04.2025 | 53,79 | 53,79 | 53,05 | 53,56 | -0,98% | 863.738,00 |
| 24.04.2025 | 52,29 | 54,24 | 51,80 | 54,09 | 3,78% | 1.243.553,00 |
| 23.04.2025 | 52,89 | 54,91 | 51,99 | 52,12 | 1,36% | 1.546.761,00 |
| 22.04.2025 | 50,49 | 51,66 | 50,34 | 51,42 | 2,96% | 1.574.661,00 |
| 21.04.2025 | 50,51 | 51,10 | 49,52 | 49,94 | -2,97% | 1.334.450,00 |
| 17.04.2025 | 50,60 | 51,64 | 50,46 | 51,47 | 1,98% | 1.433.281,00 |
| 16.04.2025 | 51,51 | 51,62 | 50,00 | 50,47 | -2,00% | 1.608.994,00 |
| 15.04.2025 | 51,85 | 52,74 | 51,21 | 51,50 | -0,08% | 2.078.481,00 |
| 14.04.2025 | 52,71 | 53,11 | 50,70 | 51,54 | -0,64% | 2.275.626,00 |
| 11.04.2025 | 51,31 | 51,87 | 49,61 | 51,87 | 0,76% | 3.610.355,00 |
| 10.04.2025 | 52,64 | 52,80 | 50,02 | 51,48 | -4,56% | 2.250.345,00 |
| 09.04.2025 | 47,97 | 54,13 | 47,21 | 53,94 | 11,10% | 4.976.926,00 |
| 08.04.2025 | 51,88 | 52,32 | 47,89 | 48,55 | -4,67% | 4.128.612,00 |
| 07.04.2025 | 51,18 | 53,28 | 50,04 | 50,93 | -3,96% | 4.041.218,00 |
| 04.04.2025 | 53,60 | 53,74 | 50,61 | 53,03 | -3,58% | 3.720.010,00 |
| 03.04.2025 | 58,86 | 58,86 | 54,60 | 55,00 | -10,79% | 3.600.512,00 |
| 02.04.2025 | 60,51 | 61,76 | 60,22 | 61,65 | 1,20% | 859.547,00 |
| 01.04.2025 | 60,82 | 61,46 | 60,06 | 60,92 | 0,07% | 1.087.366,00 |
| 31.03.2025 | 60,05 | 61,45 | 59,58 | 60,88 | 0,10% | 973.920,00 |
| 28.03.2025 | 62,24 | 63,16 | 60,63 | 60,82 | -3,00% | 1.205.457,00 |
| 27.03.2025 | 62,29 | 62,84 | 61,80 | 62,70 | 0,69% | 1.038.831,00 |
| 26.03.2025 | 62,93 | 63,15 | 61,98 | 62,27 | -0,83% | 1.313.828,00 |
| 25.03.2025 | 63,35 | 63,75 | 62,04 | 62,79 | -1,63% | 1.309.662,00 |
| 24.03.2025 | 63,27 | 64,12 | 63,08 | 63,83 | 2,28% | 1.126.114,00 |
| 21.03.2025 | 62,35 | 62,62 | 61,57 | 62,41 | -0,95% | 3.454.708,00 |
| 20.03.2025 | 63,11 | 64,28 | 62,64 | 63,01 | -0,83% | 2.132.714,00 |
| 19.03.2025 | 62,81 | 64,02 | 62,79 | 63,54 | 0,33% | 1.004.715,00 |
| 18.03.2025 | 62,85 | 63,77 | 62,85 | 63,33 | -0,46% | 1.066.727,00 |