38,940$
-1,14%
Echtzeit-Aktienkurs FORTUNE BRANDS INNOVATION
Bid:
Ask:
Aktienkurse zur FORTUNE BRANDS INNOVATION Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |