40,730$
2,49%
Echtzeit-Aktienkurs Fortune Brands Home & Security Inc.
Bid:
Ask:
Aktienkurse zur Fortune Brands Home & Security Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 40,08 | 40,75 | 39,53 | 40,73 | 2,49% | 2.074.480,00 |
| 10.09.2026 | 40,67 | 40,67 | 39,29 | 39,74 | -2,41% | 2.407.174,00 |
| 09.09.2026 | 41,84 | 42,01 | 40,67 | 40,72 | -3,48% | 1.748.260,00 |
| 08.09.2026 | 42,96 | 43,17 | 42,12 | 42,19 | -2,13% | 2.023.875,00 |
| 04.09.2026 | 42,23 | 43,37 | 41,75 | 43,11 | 2,13% | 1.919.741,00 |
| 03.09.2026 | 43,38 | 43,60 | 41,84 | 42,21 | -1,59% | 2.214.024,00 |
| 02.09.2026 | 42,98 | 43,52 | 42,52 | 42,89 | 0,28% | 1.817.726,00 |
| 01.09.2026 | 43,61 | 43,94 | 42,36 | 42,77 | -3,52% | 1.955.860,00 |
| 31.08.2026 | 44,97 | 44,97 | 44,07 | 44,33 | -2,57% | 1.655.442,00 |
| 28.08.2026 | 45,79 | 46,74 | 44,92 | 45,50 | 0,42% | 1.154.540,00 |
| 27.08.2026 | 46,10 | 46,28 | 45,14 | 45,31 | -2,16% | 1.785.752,00 |
| 26.08.2026 | 45,96 | 46,41 | 45,62 | 46,31 | 1,40% | 2.054.755,00 |
| 25.08.2026 | 45,95 | 46,32 | 45,01 | 45,67 | 1,58% | 2.243.581,00 |
| 24.08.2026 | 45,37 | 46,27 | 44,24 | 44,96 | 0,97% | 2.358.129,00 |
| 21.08.2026 | 45,00 | 45,27 | 44,49 | 44,53 | -1,00% | 2.598.708,00 |
| 20.08.2026 | 45,90 | 45,99 | 44,85 | 44,98 | -3,25% | 3.637.252,00 |
| 19.08.2026 | 46,33 | 47,57 | 46,15 | 46,49 | 2,63% | 4.328.615,00 |
| 18.08.2026 | 46,35 | 46,36 | 45,25 | 45,30 | -2,69% | 3.189.379,00 |
| 17.08.2026 | 47,64 | 47,64 | 46,12 | 46,55 | -2,70% | 1.779.858,00 |
| 14.08.2026 | 47,96 | 48,67 | 47,65 | 47,84 | -1,22% | 1.623.655,00 |
| 13.08.2026 | 49,58 | 49,89 | 48,28 | 48,43 | -0,90% | 1.927.165,00 |
| 12.08.2026 | 50,18 | 50,30 | 47,84 | 48,87 | -2,26% | 1.731.485,00 |
| 11.08.2026 | 49,51 | 50,60 | 49,40 | 50,00 | 4,19% | 2.589.317,00 |
| 10.08.2026 | 50,02 | 50,51 | 47,90 | 47,99 | -5,49% | 2.820.780,00 |
| 07.08.2026 | 50,32 | 52,03 | 50,15 | 50,78 | 0,85% | 2.599.731,00 |
| 06.08.2026 | 51,14 | 52,55 | 49,83 | 50,35 | -3,71% | 2.608.895,00 |
| 05.08.2026 | 52,00 | 52,92 | 50,48 | 52,29 | -0,83% | 5.523.418,00 |
| 04.08.2026 | 52,54 | 53,94 | 52,24 | 52,73 | 1,07% | 3.442.572,00 |
| 03.08.2026 | 49,76 | 52,37 | 49,66 | 52,17 | 5,91% | 2.720.887,00 |
| 31.07.2026 | 49,23 | 50,60 | 48,04 | 49,26 | 0,02% | 1.860.164,00 |
| 30.07.2026 | 49,86 | 49,94 | 48,10 | 49,25 | 0,26% | 1.719.840,00 |
| 29.07.2026 | 49,36 | 50,66 | 48,34 | 49,12 | -3,86% | 3.630.793,00 |
| 28.07.2026 | 52,00 | 52,90 | 51,05 | 51,09 | -0,76% | 2.637.489,00 |
| 27.07.2026 | 52,11 | 52,71 | 51,10 | 51,48 | 0,41% | 2.074.209,00 |
| 24.07.2026 | 49,92 | 51,87 | 49,72 | 51,27 | 2,95% | 1.497.276,00 |
| 23.07.2026 | 49,53 | 50,00 | 48,71 | 49,80 | -0,82% | 2.389.187,00 |
| 22.07.2026 | 49,92 | 50,82 | 49,63 | 50,21 | 1,27% | 1.686.139,00 |
| 21.07.2026 | 49,91 | 50,57 | 49,47 | 49,58 | -1,25% | 1.759.126,00 |
| 20.07.2026 | 51,71 | 51,85 | 49,68 | 50,21 | -2,41% | 1.531.992,00 |
| 17.07.2026 | 52,20 | 54,09 | 50,96 | 51,45 | -2,22% | 2.065.893,00 |
| 16.07.2026 | 50,71 | 52,93 | 50,71 | 52,62 | 2,87% | 1.597.509,00 |
| 15.07.2026 | 50,76 | 52,29 | 50,25 | 51,15 | 1,05% | 2.079.136,00 |
| 14.07.2026 | 51,29 | 51,76 | 49,64 | 50,62 | 0,68% | 2.138.166,00 |
| 13.07.2026 | 50,84 | 52,13 | 49,71 | 50,28 | -2,58% | 1.832.173,00 |
| 10.07.2026 | 50,42 | 52,25 | 50,08 | 51,61 | 4,22% | 2.417.361,00 |
| 09.07.2026 | 49,36 | 50,31 | 48,29 | 49,52 | 1,48% | 2.047.890,00 |
| 08.07.2026 | 49,88 | 50,21 | 47,79 | 48,80 | -4,41% | 2.698.655,00 |
| 07.07.2026 | 51,24 | 51,55 | 50,01 | 51,05 | -1,03% | 2.199.576,00 |
| 06.07.2026 | 53,34 | 53,59 | 51,00 | 51,58 | -3,08% | 2.107.006,00 |
| 02.07.2026 | 54,18 | 54,54 | 52,49 | 53,22 | -1,64% | 2.778.850,00 |
| 01.07.2026 | 53,93 | 55,15 | 53,28 | 54,11 | -1,44% | 4.756.297,00 |
| 30.06.2026 | 52,05 | 55,07 | 51,96 | 54,90 | 7,71% | 7.421.329,00 |
| 29.06.2026 | 49,01 | 51,30 | 47,95 | 50,97 | 10,90% | 7.334.744,00 |
| 26.06.2026 | 45,64 | 46,50 | 45,44 | 45,96 | -0,82% | 2.478.212,00 |
| 25.06.2026 | 45,00 | 46,75 | 44,22 | 46,34 | 3,78% | 2.347.197,00 |
| 24.06.2026 | 41,44 | 44,68 | 41,44 | 44,65 | 9,84% | 3.909.058,00 |
| 23.06.2026 | 40,98 | 41,82 | 40,36 | 40,65 | -1,62% | 1.646.649,00 |
| 22.06.2026 | 42,00 | 42,36 | 41,00 | 41,32 | -2,55% | 1.925.235,00 |
| 18.06.2026 | 41,54 | 43,46 | 41,46 | 42,40 | 4,46% | 2.237.763,00 |
| 17.06.2026 | 42,29 | 43,58 | 40,46 | 40,59 | -4,47% | 2.425.902,00 |
| 16.06.2026 | 43,32 | 44,04 | 42,25 | 42,49 | -1,21% | 2.480.910,00 |
| 15.06.2026 | 44,31 | 45,02 | 42,94 | 43,01 | -0,49% | 1.793.909,00 |
| 12.06.2026 | 43,73 | 44,10 | 42,75 | 43,22 | 0,61% | 2.491.612,00 |
| 11.06.2026 | 41,04 | 43,09 | 40,42 | 42,96 | 6,26% | 2.561.315,00 |
| 10.06.2026 | 40,88 | 42,30 | 40,19 | 40,43 | -2,08% | 2.521.210,00 |
| 09.06.2026 | 39,89 | 41,61 | 39,31 | 41,29 | 4,61% | 3.554.686,00 |
| 08.06.2026 | 38,74 | 40,06 | 38,46 | 39,47 | 1,05% | 1.989.431,00 |
| 05.06.2026 | 38,94 | 39,44 | 38,57 | 39,06 | -0,66% | 2.638.105,00 |
| 04.06.2026 | 39,41 | 39,71 | 38,95 | 39,32 | 1,21% | 1.750.854,00 |
| 03.06.2026 | 38,95 | 39,31 | 38,50 | 38,85 | -0,92% | 1.847.930,00 |
| 02.06.2026 | 39,39 | 39,65 | 38,31 | 39,21 | 0,33% | 1.681.639,00 |
| 01.06.2026 | 38,38 | 39,35 | 37,61 | 39,08 | 0,36% | 2.222.227,00 |
| 29.05.2026 | 39,08 | 39,88 | 38,79 | 38,94 | -1,14% | 2.067.495,00 |
| 28.05.2026 | 38,76 | 39,57 | 38,39 | 39,39 | -0,15% | 2.424.453,00 |
| 27.05.2026 | 38,78 | 40,26 | 38,57 | 39,45 | 2,73% | 2.554.700,00 |
| 26.05.2026 | 38,04 | 38,68 | 37,75 | 38,40 | 1,99% | 2.271.531,00 |
| 22.05.2026 | 36,31 | 37,80 | 36,31 | 37,65 | 3,69% | 3.253.410,00 |
| 21.05.2026 | 36,38 | 36,79 | 34,43 | 36,31 | 3,68% | 3.792.720,00 |
| 20.05.2026 | 33,60 | 35,35 | 33,02 | 35,02 | 4,88% | 2.814.917,00 |
| 19.05.2026 | 33,29 | 33,83 | 32,34 | 33,39 | -0,95% | 3.145.055,00 |
| 18.05.2026 | 34,62 | 35,46 | 33,70 | 33,71 | -1,92% | 3.128.570,00 |
| 15.05.2026 | 35,51 | 35,69 | 33,81 | 34,37 | -4,95% | 3.322.778,00 |
| 14.05.2026 | 36,36 | 36,95 | 35,96 | 36,16 | 1,03% | 1.624.813,00 |
| 13.05.2026 | 36,40 | 36,44 | 35,12 | 35,79 | -3,11% | 2.936.396,00 |
| 12.05.2026 | 37,97 | 38,21 | 36,62 | 36,94 | -2,22% | 3.521.656,00 |
| 11.05.2026 | 37,80 | 38,37 | 37,25 | 37,78 | -0,53% | 4.159.714,00 |
| 08.05.2026 | 37,55 | 39,00 | 36,46 | 37,98 | -2,81% | 8.664.647,00 |
| 07.05.2026 | 40,69 | 41,24 | 38,95 | 39,08 | -2,13% | 3.384.523,00 |
| 06.05.2026 | 39,33 | 40,31 | 38,87 | 39,93 | 4,58% | 2.278.839,00 |
| 05.05.2026 | 38,18 | 38,62 | 37,53 | 38,18 | 0,21% | 2.481.866,00 |
| 04.05.2026 | 39,40 | 39,63 | 37,98 | 38,10 | -4,54% | 1.927.230,00 |
| 01.05.2026 | 40,78 | 40,98 | 39,81 | 39,91 | -1,55% | 1.322.733,00 |
| 30.04.2026 | 40,62 | 41,32 | 39,79 | 40,54 | 0,52% | 1.655.006,00 |
| 29.04.2026 | 41,35 | 41,68 | 40,21 | 40,33 | -2,58% | 2.510.671,00 |
| 28.04.2026 | 41,98 | 42,36 | 40,91 | 41,40 | -1,19% | 2.209.447,00 |
| 27.04.2026 | 41,57 | 42,63 | 41,44 | 41,90 | 0,87% | 1.745.357,00 |
| 24.04.2026 | 41,50 | 41,66 | 40,72 | 41,54 | 0,34% | 1.400.113,00 |
| 23.04.2026 | 40,67 | 41,62 | 40,32 | 41,40 | 2,15% | 2.499.602,00 |
| 22.04.2026 | 42,00 | 42,42 | 40,12 | 40,53 | 0,32% | 2.108.039,00 |
| 21.04.2026 | 41,46 | 42,36 | 40,20 | 40,40 | -2,37% | 1.402.669,00 |