87,910$
3,53%
Echtzeit-Aktienkurs Fortune Brands Home & Security Inc.
Bid:
Ask:
Aktienkurse zur Fortune Brands Home & Security Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 86,89 | 88,11 | 85,51 | 87,91 | 3,53% | 1.663.493,00 |
| 18.09.2024 | 85,58 | 86,91 | 84,58 | 84,91 | -0,21% | 1.178.651,00 |
| 17.09.2024 | 84,88 | 85,84 | 84,18 | 85,09 | 1,18% | 1.130.852,00 |
| 16.09.2024 | 83,59 | 84,67 | 83,24 | 84,10 | 1,13% | 906.609,00 |
| 13.09.2024 | 82,29 | 83,45 | 82,15 | 83,16 | 2,50% | 908.302,00 |
| 12.09.2024 | 79,65 | 81,25 | 78,84 | 81,13 | 2,20% | 689.219,00 |
| 11.09.2024 | 79,07 | 79,45 | 77,20 | 79,38 | -0,66% | 898.283,00 |
| 10.09.2024 | 78,65 | 80,25 | 77,74 | 79,91 | 2,57% | 1.415.394,00 |
| 09.09.2024 | 77,61 | 78,85 | 77,30 | 77,91 | 0,66% | 1.259.019,00 |
| 06.09.2024 | 77,11 | 79,09 | 76,38 | 77,40 | 1,27% | 1.450.546,00 |
| 05.09.2024 | 77,16 | 77,56 | 76,29 | 76,43 | -0,79% | 555.135,00 |
| 04.09.2024 | 76,83 | 77,38 | 76,55 | 77,04 | -0,40% | 461.790,00 |
| 03.09.2024 | 79,41 | 79,99 | 76,88 | 77,35 | -2,59% | 934.003,00 |
| 30.08.2024 | 79,23 | 79,84 | 78,41 | 79,41 | 1,11% | 1.759.694,00 |
| 29.08.2024 | 79,17 | 79,85 | 78,04 | 78,54 | -0,52% | 509.426,00 |
| 28.08.2024 | 78,85 | 79,53 | 78,34 | 78,95 | -0,44% | 811.495,00 |
| 27.08.2024 | 80,22 | 80,22 | 79,12 | 79,30 | -2,00% | 918.847,00 |
| 26.08.2024 | 82,00 | 82,25 | 80,90 | 80,92 | -0,57% | 795.941,00 |
| 23.08.2024 | 78,90 | 81,52 | 78,88 | 81,38 | 3,63% | 1.245.198,00 |
| 22.08.2024 | 79,14 | 79,14 | 77,82 | 78,53 | -0,67% | 869.446,00 |
| 21.08.2024 | 77,84 | 79,11 | 77,11 | 79,06 | 2,44% | 1.168.664,00 |
| 20.08.2024 | 77,24 | 77,93 | 76,71 | 77,18 | 0,17% | 934.267,00 |
| 19.08.2024 | 77,73 | 78,14 | 76,41 | 77,05 | -0,03% | 1.146.629,00 |
| 16.08.2024 | 77,23 | 78,22 | 76,80 | 77,07 | -0,52% | 1.066.051,00 |
| 15.08.2024 | 76,55 | 77,78 | 75,83 | 77,47 | 2,88% | 1.629.406,00 |
| 14.08.2024 | 74,48 | 75,76 | 74,32 | 75,30 | 1,77% | 1.522.387,00 |
| 13.08.2024 | 72,44 | 74,67 | 72,04 | 73,99 | 3,15% | 915.155,00 |
| 12.08.2024 | 72,88 | 72,94 | 71,47 | 71,73 | -1,83% | 990.230,00 |
| 09.08.2024 | 73,34 | 73,45 | 72,28 | 73,07 | 0,01% | 958.396,00 |
| 08.08.2024 | 71,94 | 73,18 | 71,28 | 73,06 | 2,50% | 1.148.661,00 |
| 07.08.2024 | 75,56 | 75,79 | 71,17 | 71,28 | -4,83% | 1.445.737,00 |
| 06.08.2024 | 73,60 | 75,85 | 72,68 | 74,90 | 1,44% | 925.736,00 |
| 05.08.2024 | 73,64 | 75,35 | 72,35 | 73,84 | -3,59% | 1.580.099,00 |
| 02.08.2024 | 77,53 | 77,53 | 75,15 | 76,59 | -3,20% | 1.493.516,00 |
| 01.08.2024 | 81,17 | 81,89 | 78,56 | 79,12 | -2,09% | 1.614.028,00 |
| 31.07.2024 | 81,98 | 82,52 | 80,34 | 80,81 | -0,72% | 1.477.643,00 |
| 30.07.2024 | 80,00 | 81,76 | 79,77 | 81,40 | 2,15% | 1.580.933,00 |
| 29.07.2024 | 78,63 | 79,85 | 78,14 | 79,69 | 1,21% | 1.974.789,00 |
| 26.07.2024 | 74,09 | 79,69 | 74,07 | 78,74 | 9,10% | 3.358.972,00 |
| 25.07.2024 | 70,04 | 73,24 | 69,92 | 72,17 | 4,53% | 2.538.082,00 |
| 24.07.2024 | 70,92 | 71,80 | 69,01 | 69,04 | -3,20% | 1.597.230,00 |
| 23.07.2024 | 70,79 | 71,51 | 70,27 | 71,32 | -0,10% | 1.114.342,00 |
| 22.07.2024 | 71,37 | 71,93 | 70,23 | 71,39 | -0,56% | 1.429.401,00 |
| 19.07.2024 | 73,15 | 73,41 | 71,29 | 71,79 | -1,94% | 1.169.600,00 |
| 18.07.2024 | 74,07 | 76,17 | 73,19 | 73,21 | -0,97% | 1.584.655,00 |
| 17.07.2024 | 73,62 | 75,02 | 73,62 | 73,93 | -1,07% | 2.005.320,00 |
| 16.07.2024 | 70,82 | 74,99 | 70,42 | 74,73 | 6,76% | 2.169.448,00 |
| 15.07.2024 | 70,52 | 71,41 | 69,96 | 70,00 | -0,60% | 1.578.325,00 |
| 12.07.2024 | 68,92 | 71,23 | 68,92 | 70,42 | 2,37% | 2.020.023,00 |
| 11.07.2024 | 67,20 | 68,87 | 66,51 | 68,79 | 6,09% | 1.959.383,00 |
| 10.07.2024 | 64,34 | 64,98 | 64,02 | 64,84 | 0,84% | 1.319.649,00 |
| 09.07.2024 | 63,91 | 64,76 | 63,91 | 64,30 | -0,20% | 1.261.606,00 |
| 08.07.2024 | 63,27 | 64,76 | 63,06 | 64,43 | 2,86% | 1.658.429,00 |
| 05.07.2024 | 62,90 | 63,78 | 62,54 | 62,64 | -1,01% | 2.141.314,00 |
| 03.07.2024 | 63,38 | 64,20 | 63,07 | 63,28 | -0,22% | 971.196,00 |
| 02.07.2024 | 63,46 | 63,90 | 63,21 | 63,42 | -0,03% | 1.017.982,00 |
| 01.07.2024 | 65,33 | 65,67 | 63,23 | 63,44 | -2,31% | 1.484.786,00 |
| 28.06.2024 | 65,67 | 66,59 | 64,74 | 64,94 | -0,81% | 2.504.921,00 |
| 27.06.2024 | 65,14 | 65,66 | 64,97 | 65,47 | 0,46% | 1.498.316,00 |
| 26.06.2024 | 63,52 | 65,31 | 63,16 | 65,17 | 2,02% | 1.566.955,00 |
| 25.06.2024 | 66,53 | 66,70 | 62,84 | 63,88 | -4,83% | 2.533.757,00 |
| 24.06.2024 | 67,90 | 68,63 | 67,06 | 67,12 | 0,01% | 1.221.414,00 |
| 21.06.2024 | 67,48 | 67,83 | 66,25 | 67,11 | -0,77% | 6.071.196,00 |
| 20.06.2024 | 67,02 | 67,73 | 66,63 | 67,63 | 0,04% | 1.448.852,00 |
| 18.06.2024 | 67,44 | 67,60 | 66,92 | 67,60 | 0,36% | 963.943,00 |
| 17.06.2024 | 66,26 | 67,36 | 66,03 | 67,36 | 0,04% | 1.253.214,00 |
| 14.06.2024 | 67,87 | 68,11 | 66,63 | 67,33 | -2,26% | 1.221.515,00 |
| 13.06.2024 | 67,71 | 69,15 | 67,35 | 68,89 | 1,50% | 1.319.287,00 |
| 12.06.2024 | 68,08 | 69,18 | 67,38 | 67,87 | 3,01% | 1.912.226,00 |
| 11.06.2024 | 65,87 | 66,02 | 65,31 | 65,89 | -0,50% | 1.279.797,00 |
| 10.06.2024 | 65,14 | 66,40 | 64,92 | 66,22 | 0,35% | 902.437,00 |
| 07.06.2024 | 65,70 | 66,66 | 65,12 | 65,99 | -1,02% | 770.667,00 |
| 06.06.2024 | 66,97 | 67,44 | 66,53 | 66,67 | -0,82% | 624.169,00 |
| 05.06.2024 | 66,88 | 67,30 | 65,96 | 67,22 | 0,90% | 1.215.786,00 |
| 04.06.2024 | 68,55 | 68,97 | 66,48 | 66,62 | -3,41% | 1.472.021,00 |
| 03.06.2024 | 70,92 | 71,05 | 68,40 | 68,97 | -1,56% | 934.357,00 |
| 31.05.2024 | 69,00 | 70,32 | 68,43 | 70,06 | 1,79% | 2.148.655,00 |
| 30.05.2024 | 68,56 | 69,30 | 68,32 | 68,83 | 1,59% | 1.178.663,00 |
| 29.05.2024 | 67,62 | 68,14 | 67,27 | 67,75 | -1,20% | 1.246.278,00 |
| 28.05.2024 | 70,20 | 70,42 | 68,40 | 68,57 | -2,36% | 920.138,00 |
| 24.05.2024 | 70,46 | 70,68 | 69,76 | 70,23 | 0,29% | 578.189,00 |
| 23.05.2024 | 71,06 | 71,12 | 69,87 | 70,03 | -1,20% | 968.315,00 |
| 22.05.2024 | 71,34 | 71,68 | 70,32 | 70,88 | -1,30% | 1.175.752,00 |
| 21.05.2024 | 71,93 | 72,09 | 70,92 | 71,81 | -0,60% | 672.517,00 |
| 20.05.2024 | 73,17 | 73,28 | 72,17 | 72,24 | -1,04% | 908.754,00 |
| 17.05.2024 | 73,18 | 73,37 | 72,61 | 73,00 | -0,18% | 578.113,00 |
| 16.05.2024 | 74,83 | 74,96 | 73,09 | 73,13 | -2,75% | 708.863,00 |
| 15.05.2024 | 75,34 | 75,73 | 74,79 | 75,20 | 1,31% | 649.823,00 |
| 14.05.2024 | 75,02 | 75,03 | 73,83 | 74,23 | 0,16% | 701.667,00 |
| 13.05.2024 | 75,88 | 76,08 | 74,10 | 74,11 | -1,61% | 648.309,00 |
| 10.05.2024 | 75,25 | 75,67 | 75,04 | 75,32 | 0,29% | 795.984,00 |
| 09.05.2024 | 73,38 | 75,13 | 73,36 | 75,10 | 2,50% | 808.875,00 |
| 08.05.2024 | 72,35 | 73,31 | 71,96 | 73,27 | 0,62% | 872.912,00 |
| 07.05.2024 | 73,84 | 74,30 | 72,77 | 72,82 | -1,27% | 1.021.166,00 |
| 06.05.2024 | 73,95 | 74,34 | 73,46 | 73,76 | 0,83% | 724.163,00 |
| 03.05.2024 | 73,10 | 74,28 | 72,60 | 73,15 | 2,41% | 1.610.727,00 |
| 02.05.2024 | 72,29 | 72,48 | 70,25 | 71,43 | 0,45% | 1.188.101,00 |
| 01.05.2024 | 70,90 | 72,92 | 69,72 | 71,11 | -2,72% | 2.466.492,00 |
| 30.04.2024 | 74,52 | 75,24 | 73,07 | 73,10 | -2,86% | 1.237.576,00 |
| 29.04.2024 | 74,40 | 75,42 | 74,39 | 75,25 | 1,44% | 1.199.173,00 |