50,100$
0,99%
Echtzeit-Aktienkurs FORTUNE BRANDS INNOVATION
Bid:
Ask:
Aktienkurse zur FORTUNE BRANDS INNOVATION Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 49,60 | 50,17 | 48,98 | 50,10 | 0,99% | 1.480.511,00 |
| 16.10.2025 | 50,39 | 50,66 | 48,95 | 49,61 | -0,20% | 800.878,00 |
| 15.10.2025 | 50,00 | 50,42 | 49,22 | 49,71 | -0,20% | 997.416,00 |
| 14.10.2025 | 47,80 | 50,01 | 47,55 | 49,81 | 3,51% | 1.651.102,00 |
| 13.10.2025 | 49,04 | 49,31 | 48,09 | 48,12 | -0,17% | 1.687.076,00 |
| 10.10.2025 | 50,32 | 50,55 | 48,07 | 48,20 | -4,00% | 1.698.725,00 |
| 09.10.2025 | 51,63 | 52,05 | 50,06 | 50,21 | -3,46% | 1.143.594,00 |
| 08.10.2025 | 50,97 | 52,06 | 50,82 | 52,01 | 1,96% | 970.501,00 |
| 07.10.2025 | 51,37 | 51,70 | 50,84 | 51,01 | -1,41% | 916.017,00 |
| 06.10.2025 | 53,41 | 53,41 | 51,30 | 51,74 | -2,82% | 1.335.841,00 |
| 02.10.2025 | 52,99 | 54,07 | 52,74 | 53,24 | 0,47% | 912.415,00 |
| 01.10.2025 | 53,21 | 53,89 | 52,55 | 52,99 | -0,75% | 1.110.322,00 |
| 30.09.2025 | 53,14 | 53,44 | 52,15 | 53,39 | 0,47% | 988.049,00 |
| 29.09.2025 | 53,89 | 53,89 | 52,47 | 53,14 | -0,24% | 1.026.722,00 |
| 26.09.2025 | 52,93 | 53,35 | 52,62 | 53,27 | 0,93% | 689.586,00 |
| 25.09.2025 | 53,00 | 53,80 | 52,40 | 52,78 | -2,08% | 1.574.741,00 |
| 24.09.2025 | 53,94 | 54,34 | 53,36 | 53,90 | -0,42% | 1.297.433,00 |
| 23.09.2025 | 54,55 | 55,17 | 53,76 | 54,13 | -0,57% | 1.191.120,00 |
| 22.09.2025 | 55,75 | 55,75 | 54,41 | 54,44 | -2,38% | 1.555.162,00 |
| 19.09.2025 | 57,36 | 57,40 | 55,66 | 55,77 | -3,01% | 2.432.188,00 |
| 18.09.2025 | 57,42 | 57,75 | 56,68 | 57,50 | 1,04% | 1.773.864,00 |
| 17.09.2025 | 58,54 | 59,80 | 56,45 | 56,91 | -2,40% | 2.313.291,00 |
| 16.09.2025 | 59,16 | 59,16 | 57,86 | 58,31 | -0,27% | 1.352.591,00 |
| 15.09.2025 | 59,75 | 59,97 | 58,37 | 58,47 | -1,37% | 1.188.056,00 |
| 12.09.2025 | 60,58 | 60,62 | 59,28 | 59,28 | -2,42% | 1.886.316,00 |
| 11.09.2025 | 59,15 | 60,85 | 59,02 | 60,75 | 3,44% | 1.846.604,00 |
| 10.09.2025 | 58,79 | 59,89 | 58,53 | 58,73 | -0,03% | 1.115.259,00 |
| 09.09.2025 | 60,40 | 60,61 | 58,49 | 58,75 | -3,28% | 1.476.653,00 |
| 08.09.2025 | 60,63 | 60,89 | 59,69 | 60,74 | -0,13% | 1.451.752,00 |
| 05.09.2025 | 59,87 | 61,60 | 59,61 | 60,82 | 3,00% | 2.507.980,00 |
| 04.09.2025 | 57,62 | 59,09 | 57,07 | 59,05 | 3,32% | 1.907.402,00 |
| 03.09.2025 | 57,38 | 57,64 | 56,74 | 57,15 | -0,61% | 1.073.890,00 |
| 02.09.2025 | 57,56 | 57,88 | 56,74 | 57,50 | -1,74% | 1.399.961,00 |
| 29.08.2025 | 58,81 | 59,22 | 58,17 | 58,52 | -0,71% | 835.146,00 |
| 28.08.2025 | 59,54 | 60,00 | 58,32 | 58,94 | -0,96% | 1.038.927,00 |
| 27.08.2025 | 59,56 | 60,24 | 58,83 | 59,51 | -0,52% | 1.085.188,00 |
| 26.08.2025 | 60,36 | 60,65 | 59,66 | 59,82 | -0,08% | 1.417.667,00 |
| 25.08.2025 | 61,42 | 61,42 | 59,70 | 59,87 | -2,65% | 1.331.105,00 |
| 22.08.2025 | 57,55 | 61,83 | 57,19 | 61,50 | 6,99% | 1.868.153,00 |
| 21.08.2025 | 57,17 | 57,61 | 56,93 | 57,48 | -0,50% | 1.164.510,00 |
| 20.08.2025 | 59,70 | 59,75 | 57,70 | 57,77 | -3,54% | 1.359.289,00 |
| 19.08.2025 | 59,52 | 60,87 | 59,31 | 59,89 | 1,72% | 1.199.457,00 |
| 18.08.2025 | 58,75 | 59,26 | 58,59 | 58,88 | 0,32% | 1.607.911,00 |
| 15.08.2025 | 59,37 | 59,74 | 58,49 | 58,69 | -0,41% | 1.495.275,00 |
| 14.08.2025 | 59,02 | 59,62 | 58,43 | 58,93 | -2,74% | 1.633.993,00 |
| 13.08.2025 | 57,49 | 60,76 | 57,27 | 60,59 | 5,80% | 2.183.661,00 |
| 12.08.2025 | 55,73 | 57,34 | 55,15 | 57,27 | 3,88% | 1.851.619,00 |
| 11.08.2025 | 56,00 | 56,31 | 54,53 | 55,13 | -1,64% | 1.496.073,00 |
| 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 |