43,160$
-0,25%
Echtzeit-Aktienkurs FORTUNE BRANDS INNOVATION
Bid:
Ask:
Aktienkurse zur FORTUNE BRANDS INNOVATION Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 3,44% | 2.319.950,00 |
| 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 |
| 11.02.2026 | 63,97 | 64,84 | 61,77 | 63,07 | -2,13% | 1.901.450,00 |
| 10.02.2026 | 61,78 | 64,67 | 61,43 | 64,44 | 6,16% | 2.940.732,00 |
| 09.02.2026 | 61,87 | 61,96 | 60,54 | 60,70 | -1,86% | 1.482.837,00 |
| 06.02.2026 | 60,51 | 62,26 | 60,38 | 61,85 | 3,34% | 2.104.028,00 |
| 05.02.2026 | 60,87 | 61,28 | 59,05 | 59,85 | -2,19% | 1.867.175,00 |
| 04.02.2026 | 57,32 | 61,25 | 57,32 | 61,19 | 7,82% | 2.704.390,00 |
| 03.02.2026 | 54,48 | 57,88 | 54,19 | 56,75 | 4,32% | 2.959.946,00 |
| 02.02.2026 | 54,13 | 54,79 | 53,30 | 54,40 | 0,55% | 2.288.802,00 |
| 30.01.2026 | 54,51 | 54,75 | 53,31 | 54,10 | -1,64% | 1.293.152,00 |
| 29.01.2026 | 54,89 | 55,12 | 53,27 | 55,00 | 0,22% | 1.572.333,00 |
| 28.01.2026 | 55,44 | 56,08 | 54,37 | 54,88 | -0,94% | 1.150.204,00 |
| 27.01.2026 | 56,47 | 56,83 | 55,34 | 55,40 | -2,48% | 1.509.230,00 |
| 26.01.2026 | 58,45 | 58,45 | 56,50 | 56,81 | -6,13% | 2.193.214,00 |
| 22.01.2026 | 61,19 | 62,15 | 59,76 | 60,52 | -0,46% | 1.412.575,00 |
| 21.01.2026 | 59,80 | 61,68 | 59,15 | 60,80 | 3,09% | 1.696.850,00 |
| 20.01.2026 | 60,88 | 60,88 | 58,56 | 58,98 | -4,18% | 2.322.911,00 |
| 16.01.2026 | 61,18 | 62,15 | 60,83 | 61,55 | 0,42% | 2.014.448,00 |
| 15.01.2026 | 60,60 | 61,58 | 60,14 | 61,29 | 1,83% | 2.551.820,00 |
| 14.01.2026 | 59,21 | 61,19 | 58,43 | 60,19 | 1,18% | 1.938.665,00 |
| 13.01.2026 | 59,63 | 60,13 | 58,79 | 59,49 | 0,32% | 2.131.525,00 |
| 12.01.2026 | 57,59 | 59,61 | 57,25 | 59,30 | 2,00% | 2.537.371,00 |
| 09.01.2026 | 55,48 | 58,39 | 54,88 | 58,14 | 5,71% | 2.965.228,00 |
| 08.01.2026 | 51,42 | 55,96 | 51,20 | 55,00 | 5,89% | 2.386.822,00 |
| 07.01.2026 | 53,29 | 53,98 | 51,70 | 51,94 | -2,59% | 2.313.418,00 |
| 06.01.2026 | 50,63 | 53,37 | 50,45 | 53,32 | 4,24% | 1.830.013,00 |
| 05.01.2026 | 50,64 | 52,81 | 50,28 | 51,15 | 0,41% | 1.576.126,00 |
| 02.01.2026 | 50,40 | 51,56 | 49,82 | 50,94 | 1,84% | 962.067,00 |
| 31.12.2025 | 50,59 | 51,01 | 49,94 | 50,02 | -1,50% | 694.366,00 |
| 30.12.2025 | 50,68 | 51,36 | 50,50 | 50,78 | -0,37% | 685.733,00 |
| 29.12.2025 | 51,69 | 51,69 | 50,41 | 50,97 | -0,78% | 921.590,00 |
| 26.12.2025 | 51,34 | 51,40 | 50,69 | 51,37 | 0,06% | 683.401,00 |
| 24.12.2025 | 50,82 | 51,49 | 50,40 | 51,34 | 1,62% | 414.675,00 |
| 23.12.2025 | 50,47 | 50,61 | 49,58 | 50,52 | -0,36% | 1.053.723,00 |
| 22.12.2025 | 50,97 | 51,40 | 50,64 | 50,70 | -0,63% | 1.833.416,00 |
| 19.12.2025 | 51,05 | 51,32 | 50,45 | 51,02 | -0,91% | 2.523.257,00 |
| 18.12.2025 | 52,13 | 53,18 | 51,49 | 51,49 | -0,58% | 1.829.936,00 |
| 17.12.2025 | 50,94 | 52,54 | 50,39 | 51,79 | 0,88% | 1.632.424,00 |
| 16.12.2025 | 51,69 | 52,09 | 50,99 | 51,34 | -0,89% | 1.051.374,00 |
| 15.12.2025 | 52,40 | 52,67 | 51,23 | 51,80 | -0,80% | 1.496.382,00 |
| 12.12.2025 | 52,87 | 53,32 | 51,80 | 52,22 | -0,42% | 1.814.131,00 |
| 11.12.2025 | 50,83 | 52,49 | 50,76 | 52,44 | 2,42% | 2.011.084,00 |
| 10.12.2025 | 48,89 | 51,48 | 48,78 | 51,20 | 5,11% | 1.611.001,00 |
| 09.12.2025 | 49,18 | 49,65 | 48,69 | 48,71 | -1,75% | 970.878,00 |
| 08.12.2025 | 50,11 | 50,22 | 49,18 | 49,58 | -1,27% | 1.686.654,00 |
| 05.12.2025 | 50,71 | 51,54 | 49,89 | 50,22 | -1,01% | 1.488.983,00 |
| 04.12.2025 | 51,57 | 51,75 | 50,35 | 50,73 | -1,42% | 1.380.185,00 |
| 03.12.2025 | 51,45 | 52,69 | 51,20 | 51,46 | 0,18% | 1.672.723,00 |
| 02.12.2025 | 51,92 | 52,06 | 50,85 | 51,37 | -0,89% | 1.435.196,00 |
| 01.12.2025 | 50,87 | 52,24 | 50,55 | 51,83 | 0,39% | 1.455.662,00 |
| 28.11.2025 | 51,52 | 51,84 | 51,24 | 51,63 | 0,23% | 865.194,00 |
| 26.11.2025 | 49,42 | 51,79 | 49,42 | 51,51 | 3,87% | 2.285.583,00 |
| 25.11.2025 | 47,74 | 49,95 | 47,21 | 49,59 | 5,20% | 1.901.676,00 |
| 24.11.2025 | 46,78 | 47,54 | 46,25 | 47,14 | 5,96% | 1.484.273,00 |
| 20.11.2025 | 45,38 | 45,38 | 44,33 | 44,49 | -0,20% | 2.262.710,00 |
| 19.11.2025 | 45,40 | 45,40 | 44,38 | 44,58 | -1,52% | 2.127.915,00 |
| 18.11.2025 | 46,06 | 46,09 | 44,87 | 45,27 | -2,31% | 1.896.547,00 |
| 17.11.2025 | 47,85 | 48,02 | 46,24 | 46,34 | -5,16% | 1.508.981,00 |
| 13.11.2025 | 49,13 | 49,97 | 48,60 | 48,86 | -1,05% | 1.308.881,00 |
| 12.11.2025 | 48,84 | 49,57 | 48,48 | 49,38 | 1,25% | 2.111.940,00 |
| 11.11.2025 | 48,72 | 49,42 | 48,68 | 48,77 | 0,16% | 1.004.207,00 |
| 10.11.2025 | 49,91 | 50,07 | 48,52 | 48,69 | -2,07% | 1.434.938,00 |
| 07.11.2025 | 49,16 | 50,04 | 48,79 | 49,72 | 0,71% | 1.321.204,00 |
| 06.11.2025 | 50,64 | 50,86 | 49,17 | 49,37 | -2,58% | 2.263.690,00 |
| 05.11.2025 | 49,00 | 51,57 | 48,46 | 50,68 | 2,20% | 2.387.133,00 |
| 04.11.2025 | 50,07 | 50,44 | 49,44 | 49,59 | -2,03% | 1.937.687,00 |
| 03.11.2025 | 50,18 | 51,26 | 49,50 | 50,62 | -0,35% | 2.602.466,00 |
| 31.10.2025 | 50,75 | 53,25 | 49,42 | 50,80 | 4,12% | 2.952.135,00 |
| 30.10.2025 | 49,57 | 50,38 | 48,68 | 48,79 | -1,91% | 1.908.420,00 |
| 29.10.2025 | 51,15 | 51,21 | 49,31 | 49,74 | -2,91% | 2.355.277,00 |
| 28.10.2025 | 50,89 | 51,86 | 50,68 | 51,23 | -0,62% | 809.178,00 |
| 27.10.2025 | 51,00 | 52,42 | 50,94 | 51,55 | 1,48% | 1.919.491,00 |
| 24.10.2025 | 51,80 | 52,02 | 50,60 | 50,80 | -1,68% | 1.720.045,00 |
| 23.10.2025 | 51,02 | 51,77 | 50,89 | 51,67 | 1,75% | 1.307.383,00 |
| 22.10.2025 | 51,89 | 52,55 | 50,57 | 50,78 | -3,02% | 1.863.774,00 |
| 21.10.2025 | 49,85 | 52,63 | 48,87 | 52,36 | 2,95% | 1.752.186,00 |
| 20.10.2025 | 50,18 | 50,97 | 50,08 | 50,86 | 1,52% | 1.052.804,00 |
| 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 |