48,800$
-4,41%
Echtzeit-Aktienkurs Fortune Brands Home & Security Inc.
Bid:
Ask:
Aktienkurse zur Fortune Brands Home & Security Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.04.2026 | 39,48 | 41,44 | 39,27 | 41,38 | 2,35% | 1.915.089,00 |
| 17.04.2026 | 39,49 | 41,60 | 39,14 | 40,43 | 5,62% | 2.506.879,00 |
| 16.04.2026 | 39,01 | 39,68 | 37,87 | 38,28 | -0,83% | 3.230.648,00 |
| 15.04.2026 | 40,25 | 40,45 | 38,34 | 38,60 | -4,86% | 3.099.401,00 |
| 14.04.2026 | 40,74 | 41,05 | 40,10 | 40,57 | 0,22% | 1.793.595,00 |
| 13.04.2026 | 39,97 | 40,63 | 38,85 | 40,48 | 0,27% | 2.516.097,00 |
| 10.04.2026 | 41,23 | 41,23 | 40,02 | 40,37 | -1,08% | 1.415.532,00 |
| 09.04.2026 | 39,97 | 41,18 | 39,57 | 40,81 | 1,27% | 1.701.796,00 |
| 08.04.2026 | 39,85 | 41,05 | 38,95 | 40,30 | 7,81% | 3.081.455,00 |
| 07.04.2026 | 37,27 | 37,61 | 36,66 | 37,38 | -0,95% | 2.077.897,00 |
| 06.04.2026 | 37,00 | 37,84 | 36,68 | 37,74 | 1,34% | 1.641.230,00 |
| 02.04.2026 | 37,10 | 38,26 | 36,07 | 37,24 | -2,72% | 8.522.393,00 |
| 01.04.2026 | 39,35 | 39,59 | 38,17 | 38,28 | -1,77% | 1.533.813,00 |
| 31.03.2026 | 38,07 | 40,01 | 37,74 | 38,97 | 4,87% | 2.289.572,00 |
| 30.03.2026 | 38,42 | 39,04 | 37,07 | 37,16 | -2,65% | 2.798.728,00 |
| 27.03.2026 | 38,44 | 39,04 | 37,82 | 38,17 | -1,17% | 2.323.893,00 |
| 26.03.2026 | 38,71 | 39,95 | 38,37 | 38,62 | -2,08% | 2.159.767,00 |
| 25.03.2026 | 40,09 | 40,69 | 38,20 | 39,44 | -0,30% | 3.596.990,00 |
| 24.03.2026 | 38,97 | 40,64 | 38,44 | 39,56 | 0,46% | 3.277.817,00 |
| 23.03.2026 | 39,78 | 41,12 | 39,14 | 39,38 | 1,81% | 3.100.860,00 |
| 20.03.2026 | 40,73 | 40,84 | 38,38 | 38,68 | -5,43% | 4.394.748,00 |
| 19.03.2026 | 40,96 | 41,37 | 39,95 | 40,90 | -1,09% | 2.521.729,00 |
| 18.03.2026 | 42,32 | 42,70 | 41,15 | 41,35 | -3,37% | 4.810.516,00 |
| 17.03.2026 | 44,32 | 44,87 | 42,68 | 42,79 | -2,64% | 5.479.748,00 |
| 16.03.2026 | 43,98 | 44,63 | 43,50 | 43,95 | 1,83% | 3.935.219,00 |
| 13.03.2026 | 44,10 | 44,19 | 43,03 | 43,16 | -0,25% | 1.650.919,00 |
| 12.03.2026 | 44,44 | 44,83 | 42,95 | 43,27 | -4,21% | 3.196.968,00 |
| 11.03.2026 | 45,33 | 45,59 | 44,70 | 45,17 | -0,22% | 2.001.003,00 |
| 10.03.2026 | 45,36 | 46,87 | 44,72 | 45,27 | -0,72% | 2.681.601,00 |
| 09.03.2026 | 44,24 | 45,72 | 43,71 | 45,60 | -0,18% | 5.264.254,00 |
| 06.03.2026 | 47,20 | 47,50 | 45,45 | 45,68 | -5,25% | 2.790.440,00 |
| 05.03.2026 | 50,26 | 51,21 | 47,83 | 48,21 | -5,17% | 2.735.754,00 |
| 04.03.2026 | 52,05 | 52,37 | 50,13 | 50,84 | -1,05% | 1.646.043,00 |
| 03.03.2026 | 51,08 | 51,96 | 48,99 | 51,38 | -1,89% | 3.204.638,00 |
| 02.03.2026 | 53,49 | 53,76 | 51,75 | 52,37 | -3,63% | 2.976.097,00 |
| 27.02.2026 | 54,06 | 54,78 | 53,16 | 54,34 | 0,00% | 2.275.008,00 |
| 26.02.2026 | 54,68 | 55,75 | 53,32 | 54,34 | 0,24% | 2.132.369,00 |
| 25.02.2026 | 55,85 | 56,60 | 53,73 | 54,21 | -3,52% | 2.643.581,00 |
| 24.02.2026 | 56,18 | 57,02 | 55,70 | 56,19 | 0,77% | 2.319.950,00 |
| 23.02.2026 | 57,00 | 57,26 | 54,80 | 55,76 | 2,65% | 4.028.103,00 |
| 20.02.2026 | 53,98 | 55,94 | 53,19 | 54,32 | 0,41% | 3.544.972,00 |
| 19.02.2026 | 53,13 | 55,04 | 53,13 | 54,10 | 0,46% | 2.844.922,00 |
| 18.02.2026 | 52,74 | 55,28 | 52,74 | 53,85 | 2,47% | 3.304.583,00 |
| 17.02.2026 | 50,92 | 53,22 | 50,65 | 52,55 | 2,40% | 5.217.633,00 |
| 13.02.2026 | 50,51 | 54,43 | 50,00 | 51,32 | -17,62% | 18.381.840,00 |
| 12.02.2026 | 63,15 | 64,84 | 62,18 | 62,30 | -1,22% | 2.681.705,00 |