53,560$
-0,98%
Echtzeit-Aktienkurs Fortune Brands Home & Security Inc.
Bid:
Ask:
Aktienkurse zur Fortune Brands Home & Security Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.03.2025 | 62,72 | 63,90 | 62,32 | 63,62 | 2,41% | 1.272.967,00 |
| 14.03.2025 | 60,82 | 62,22 | 60,47 | 62,12 | 3,43% | 1.093.646,00 |
| 13.03.2025 | 61,20 | 61,38 | 59,64 | 60,06 | -1,54% | 1.202.989,00 |
| 12.03.2025 | 61,39 | 61,55 | 60,42 | 61,00 | -0,59% | 1.292.695,00 |
| 11.03.2025 | 64,21 | 64,45 | 61,12 | 61,36 | -4,26% | 1.572.495,00 |
| 10.03.2025 | 63,55 | 65,75 | 63,09 | 64,09 | 0,56% | 1.896.576,00 |
| 07.03.2025 | 63,23 | 64,13 | 62,45 | 63,73 | 0,82% | 1.674.479,00 |
| 06.03.2025 | 62,41 | 63,47 | 62,09 | 63,21 | 1,31% | 1.679.693,00 |
| 05.03.2025 | 62,38 | 63,58 | 61,34 | 62,39 | 1,96% | 1.838.603,00 |
| 04.03.2025 | 62,50 | 62,60 | 60,81 | 61,19 | -3,04% | 1.814.229,00 |
| 03.03.2025 | 64,63 | 65,84 | 62,97 | 63,11 | -2,49% | 1.984.164,00 |
| 28.02.2025 | 65,45 | 65,54 | 63,94 | 64,72 | -0,38% | 3.279.718,00 |
| 27.02.2025 | 65,46 | 66,16 | 64,86 | 64,97 | -1,32% | 1.561.329,00 |
| 26.02.2025 | 66,63 | 66,86 | 65,62 | 65,84 | -0,66% | 1.161.931,00 |
| 25.02.2025 | 65,35 | 67,43 | 65,04 | 66,28 | 2,28% | 1.705.200,00 |
| 24.02.2025 | 65,67 | 66,01 | 64,77 | 64,80 | -0,93% | 2.187.568,00 |
| 21.02.2025 | 66,78 | 66,84 | 65,07 | 65,41 | -1,85% | 1.225.688,00 |
| 20.02.2025 | 66,81 | 67,34 | 66,59 | 66,64 | -0,51% | 1.174.233,00 |
| 19.02.2025 | 67,91 | 67,99 | 66,25 | 66,98 | -2,00% | 1.395.782,00 |
| 18.02.2025 | 68,51 | 69,32 | 67,51 | 68,35 | -0,87% | 1.830.197,00 |
| 14.02.2025 | 69,00 | 70,05 | 68,68 | 68,95 | 0,88% | 2.029.379,00 |
| 13.02.2025 | 68,99 | 69,67 | 68,33 | 68,35 | -0,80% | 1.460.848,00 |
| 12.02.2025 | 67,50 | 69,44 | 67,01 | 68,90 | -0,51% | 2.360.971,00 |
| 11.02.2025 | 68,64 | 70,47 | 68,19 | 69,25 | 1,02% | 2.016.044,00 |
| 10.02.2025 | 68,53 | 69,60 | 68,48 | 68,55 | 0,68% | 2.597.648,00 |
| 07.02.2025 | 65,40 | 68,47 | 65,35 | 68,09 | -1,40% | 3.799.222,00 |
| 06.02.2025 | 69,76 | 70,07 | 68,78 | 69,06 | -0,42% | 2.009.476,00 |
| 05.02.2025 | 69,56 | 69,86 | 68,33 | 69,35 | 0,52% | 1.540.968,00 |
| 04.02.2025 | 68,92 | 69,63 | 68,08 | 68,99 | 0,04% | 1.490.086,00 |
| 03.02.2025 | 69,35 | 70,22 | 68,27 | 68,96 | -3,78% | 2.196.108,00 |
| 31.01.2025 | 72,96 | 73,36 | 71,38 | 71,67 | -2,21% | 1.189.334,00 |
| 30.01.2025 | 72,91 | 73,93 | 72,43 | 73,29 | 1,72% | 1.022.488,00 |
| 29.01.2025 | 73,51 | 73,55 | 71,71 | 72,05 | -1,23% | 681.484,00 |
| 28.01.2025 | 74,53 | 74,53 | 72,88 | 72,95 | -2,59% | 951.246,00 |
| 27.01.2025 | 73,33 | 75,68 | 73,09 | 74,89 | 3,33% | 1.663.758,00 |
| 24.01.2025 | 72,76 | 73,08 | 71,93 | 72,48 | -0,55% | 983.446,00 |
| 23.01.2025 | 73,08 | 73,70 | 72,32 | 72,88 | -0,38% | 2.204.593,00 |
| 22.01.2025 | 73,73 | 74,00 | 73,06 | 73,16 | -1,63% | 1.296.312,00 |
| 21.01.2025 | 75,05 | 75,82 | 73,95 | 74,37 | -0,27% | 1.314.031,00 |
| 17.01.2025 | 75,39 | 75,39 | 74,54 | 74,57 | 0,07% | 1.006.278,00 |
| 16.01.2025 | 74,01 | 74,62 | 73,21 | 74,52 | 0,39% | 1.298.084,00 |
| 15.01.2025 | 74,88 | 74,93 | 73,82 | 74,23 | 2,26% | 1.895.472,00 |
| 14.01.2025 | 71,58 | 72,62 | 71,56 | 72,59 | 2,48% | 1.401.505,00 |
| 13.01.2025 | 68,87 | 71,06 | 68,68 | 70,83 | 2,65% | 1.289.539,00 |
| 10.01.2025 | 67,56 | 69,35 | 67,48 | 69,00 | -0,53% | 1.570.453,00 |
| 08.01.2025 | 67,58 | 70,04 | 67,45 | 69,37 | 2,01% | 2.149.236,00 |
| 07.01.2025 | 68,34 | 68,75 | 67,23 | 68,00 | -0,47% | 1.670.732,00 |
| 06.01.2025 | 68,47 | 69,89 | 68,22 | 68,32 | 0,13% | 1.301.721,00 |
| 03.01.2025 | 67,83 | 68,39 | 67,50 | 68,23 | 0,95% | 936.927,00 |
| 02.01.2025 | 68,93 | 69,62 | 67,45 | 67,59 | -1,08% | 1.067.522,00 |
| 31.12.2024 | 68,88 | 69,15 | 67,98 | 68,33 | 0,04% | 619.144,00 |
| 30.12.2024 | 68,95 | 69,11 | 67,54 | 68,30 | -1,33% | 526.137,00 |
| 27.12.2024 | 69,01 | 70,13 | 68,54 | 69,22 | -0,94% | 483.689,00 |
| 26.12.2024 | 69,26 | 70,03 | 68,67 | 69,88 | 0,06% | 824.246,00 |
| 24.12.2024 | 69,65 | 69,89 | 68,99 | 69,84 | 0,27% | 408.181,00 |
| 23.12.2024 | 69,50 | 69,78 | 68,84 | 69,65 | -0,03% | 771.595,00 |
| 20.12.2024 | 68,35 | 70,14 | 68,07 | 69,67 | 1,62% | 2.135.539,00 |
| 19.12.2024 | 70,21 | 70,73 | 68,53 | 68,56 | -2,09% | 1.147.477,00 |
| 18.12.2024 | 74,16 | 74,28 | 69,99 | 70,02 | -5,12% | 1.179.865,00 |
| 17.12.2024 | 74,13 | 74,97 | 73,67 | 73,80 | -1,51% | 826.803,00 |
| 16.12.2024 | 75,93 | 76,29 | 74,75 | 74,93 | -1,21% | 1.022.768,00 |
| 13.12.2024 | 77,22 | 77,22 | 75,45 | 75,85 | -2,04% | 756.019,00 |
| 12.12.2024 | 78,10 | 78,27 | 77,29 | 77,43 | -1,09% | 629.852,00 |
| 11.12.2024 | 78,52 | 78,69 | 77,34 | 78,28 | 0,84% | 1.171.664,00 |
| 10.12.2024 | 77,18 | 78,78 | 75,41 | 77,63 | -1,52% | 1.057.390,00 |
| 09.12.2024 | 79,25 | 79,85 | 78,79 | 78,83 | -0,05% | 1.019.857,00 |
| 06.12.2024 | 79,27 | 79,96 | 78,55 | 78,87 | 0,28% | 732.662,00 |
| 05.12.2024 | 79,18 | 80,19 | 78,48 | 78,65 | -0,76% | 1.067.142,00 |
| 04.12.2024 | 77,97 | 79,38 | 77,89 | 79,25 | 0,69% | 1.155.866,00 |
| 03.12.2024 | 78,23 | 78,98 | 77,94 | 78,71 | 0,76% | 858.897,00 |
| 02.12.2024 | 78,43 | 78,56 | 77,03 | 78,12 | -0,23% | 549.254,00 |
| 29.11.2024 | 79,01 | 79,29 | 78,00 | 78,30 | 0,42% | 510.466,00 |