76,500$
2,14%
Echtzeit-Aktienkurs Fortune Brands Home & Security Inc.
Bid:
Ask:
Aktienkurse zur Fortune Brands Home & Security Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 76,25 | 76,96 | 76,04 | 76,50 | 2,14% | 1.306.049,00 |
| 20.11.2024 | 73,85 | 75,26 | 73,64 | 74,90 | 1,85% | 1.732.108,00 |
| 19.11.2024 | 73,97 | 74,39 | 73,24 | 73,54 | -1,02% | 1.493.123,00 |
| 18.11.2024 | 73,61 | 74,41 | 73,20 | 74,30 | 0,47% | 2.103.412,00 |
| 15.11.2024 | 74,67 | 75,41 | 73,80 | 73,95 | -1,45% | 1.461.294,00 |
| 14.11.2024 | 75,71 | 75,82 | 74,90 | 75,04 | -0,35% | 1.024.683,00 |
| 13.11.2024 | 77,28 | 77,28 | 75,14 | 75,30 | -1,18% | 1.438.250,00 |
| 12.11.2024 | 78,02 | 78,02 | 76,16 | 76,20 | -2,76% | 1.471.045,00 |
| 11.11.2024 | 79,58 | 80,05 | 78,19 | 78,36 | -0,87% | 1.361.275,00 |
| 08.11.2024 | 79,20 | 80,22 | 78,75 | 79,05 | -0,09% | 1.499.190,00 |
| 07.11.2024 | 76,00 | 80,92 | 75,11 | 79,12 | -6,12% | 2.843.790,00 |
| 06.11.2024 | 86,15 | 86,96 | 81,16 | 84,28 | -1,54% | 2.314.554,00 |
| 05.11.2024 | 83,86 | 85,74 | 83,49 | 85,60 | 1,76% | 728.731,00 |
| 04.11.2024 | 83,89 | 85,68 | 83,47 | 84,12 | 0,39% | 985.152,00 |
| 01.11.2024 | 84,12 | 84,87 | 83,28 | 83,79 | 0,55% | 1.000.599,00 |
| 31.10.2024 | 83,61 | 84,32 | 83,04 | 83,33 | -0,83% | 594.280,00 |
| 30.10.2024 | 83,68 | 84,86 | 83,02 | 84,03 | 0,17% | 1.035.051,00 |
| 29.10.2024 | 84,94 | 86,14 | 83,52 | 83,89 | -3,55% | 2.268.704,00 |
| 28.10.2024 | 86,31 | 87,55 | 85,60 | 86,98 | 1,74% | 1.069.520,00 |
| 25.10.2024 | 87,00 | 88,01 | 85,43 | 85,49 | -2,72% | 1.233.030,00 |
| 24.10.2024 | 86,95 | 88,05 | 86,18 | 87,88 | 1,41% | 1.047.193,00 |
| 23.10.2024 | 86,81 | 87,82 | 85,89 | 86,66 | -0,89% | 1.096.854,00 |
| 22.10.2024 | 87,12 | 87,57 | 86,15 | 87,44 | -0,81% | 973.406,00 |
| 21.10.2024 | 89,98 | 89,98 | 87,89 | 88,15 | -2,07% | 915.676,00 |
| 18.10.2024 | 89,49 | 90,20 | 88,60 | 90,01 | 1,28% | 680.806,00 |
| 17.10.2024 | 89,74 | 90,23 | 88,41 | 88,87 | -1,24% | 774.700,00 |
| 16.10.2024 | 89,70 | 90,28 | 89,15 | 89,99 | 1,16% | 648.864,00 |
| 15.10.2024 | 89,34 | 90,50 | 88,79 | 88,96 | -0,11% | 815.520,00 |
| 14.10.2024 | 88,25 | 89,22 | 87,72 | 89,06 | 1,23% | 535.116,00 |
| 11.10.2024 | 87,40 | 88,43 | 87,40 | 87,98 | 0,78% | 613.158,00 |
| 10.10.2024 | 87,20 | 87,81 | 86,80 | 87,30 | -1,19% | 698.967,00 |
| 09.10.2024 | 88,20 | 88,64 | 87,43 | 88,35 | 1,32% | 751.901,00 |
| 08.10.2024 | 87,08 | 87,87 | 86,10 | 87,20 | 0,51% | 897.498,00 |
| 07.10.2024 | 86,07 | 87,00 | 84,75 | 86,76 | -0,09% | 992.032,00 |
| 04.10.2024 | 88,15 | 88,21 | 85,71 | 86,84 | -1,09% | 951.483,00 |
| 03.10.2024 | 87,34 | 88,23 | 86,43 | 87,80 | 0,21% | 1.014.756,00 |
| 02.10.2024 | 87,97 | 88,71 | 87,33 | 87,62 | -1,16% | 894.427,00 |
| 01.10.2024 | 89,87 | 90,54 | 87,84 | 88,65 | -0,98% | 736.506,00 |
| 30.09.2024 | 88,69 | 89,69 | 88,18 | 89,53 | 1,05% | 853.177,00 |
| 27.09.2024 | 88,98 | 89,57 | 87,95 | 88,60 | 1,05% | 651.288,00 |
| 26.09.2024 | 87,66 | 88,99 | 86,98 | 87,68 | 1,41% | 678.490,00 |
| 25.09.2024 | 87,04 | 87,25 | 85,91 | 86,46 | -1,25% | 799.979,00 |
| 24.09.2024 | 86,99 | 87,94 | 86,92 | 87,55 | 0,60% | 841.087,00 |
| 23.09.2024 | 87,51 | 88,22 | 85,93 | 87,03 | 0,53% | 951.846,00 |
| 20.09.2024 | 87,24 | 87,72 | 86,43 | 86,57 | -1,52% | 3.019.997,00 |
| 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 |