46,200€
-1,49%
Echtzeit-Aktienkurs Fortune Brands Home & Security Inc.
Bid:
Ask:
Aktienkurse zur Fortune Brands Home & Security Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.07.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -1,92% | 3,00 |
| 10.07.2025 | 45,90 | 47,90 | 45,90 | 46,90 | 1,52% | - |
| 09.07.2025 | 45,40 | 46,20 | 45,00 | 46,20 | 1,99% | - |
| 08.07.2025 | 44,60 | 46,20 | 44,50 | 45,30 | -1,09% | - |
| 07.07.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 2,23% | 3,00 |
| 04.07.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -1,54% | 12,00 |
| 03.07.2025 | 46,10 | 46,50 | 45,30 | 45,50 | -0,22% | - |
| 02.07.2025 | 45,00 | 45,60 | 45,00 | 45,60 | 0,00% | 26,00 |
| 01.07.2025 | 44,00 | 45,60 | 43,80 | 45,60 | 4,35% | 50,00 |
| 30.06.2025 | 44,00 | 44,10 | 43,60 | 43,70 | -0,23% | - |
| 27.06.2025 | 44,10 | 44,60 | 43,70 | 43,80 | 0,00% | - |
| 26.06.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -0,68% | 42,00 |
| 25.06.2025 | 45,20 | 45,70 | 43,90 | 44,10 | -0,23% | - |
| 24.06.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,45% | 1,00 |
| 23.06.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 1,15% | 1,00 |
| 20.06.2025 | 43,00 | 44,00 | 42,80 | 43,50 | 1,87% | - |
| 19.06.2025 | 43,10 | 43,20 | 42,70 | 42,70 | -1,16% | - |
| 18.06.2025 | 42,90 | 43,70 | 42,60 | 43,20 | 0,00% | - |
| 17.06.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -2,26% | 1,00 |
| 16.06.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 1,61% | 2,00 |
| 13.06.2025 | 44,40 | 44,60 | 43,30 | 43,50 | -2,68% | - |
| 12.06.2025 | 44,80 | 44,90 | 43,80 | 44,70 | -1,11% | - |
| 11.06.2025 | 46,20 | 46,90 | 45,10 | 45,20 | -3,42% | - |
| 10.06.2025 | 45,00 | 46,80 | 45,00 | 46,80 | 3,54% | 4,00 |
| 09.06.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 0,89% | 3,00 |
| 06.06.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,45% | 36,00 |
| 05.06.2025 | 44,80 | 45,00 | 43,50 | 44,60 | -0,22% | - |
| 04.06.2025 | 44,40 | 44,90 | 44,20 | 44,70 | 1,13% | - |
| 03.06.2025 | 42,20 | 44,20 | 42,20 | 44,20 | -0,45% | 18,00 |
| 02.06.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,00% | 25,00 |
| 30.05.2025 | 45,20 | 45,20 | 44,10 | 44,40 | -1,11% | - |
| 29.05.2025 | 45,10 | 45,10 | 43,70 | 44,90 | 1,35% | - |
| 28.05.2025 | 45,60 | 46,10 | 44,10 | 44,30 | -2,64% | - |
| 27.05.2025 | 44,40 | 45,70 | 44,20 | 45,50 | 2,94% | - |
| 26.05.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -2,64% | 1,00 |
| 23.05.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 0,89% | 1,00 |
| 22.05.2025 | 44,90 | 45,20 | 44,20 | 45,00 | -0,22% | - |
| 21.05.2025 | 47,40 | 47,50 | 45,00 | 45,10 | -5,45% | - |
| 20.05.2025 | 48,40 | 48,70 | 47,70 | 47,70 | -0,62% | - |
| 19.05.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -3,81% | 5,00 |
| 16.05.2025 | 48,80 | 49,90 | 48,40 | 49,90 | 1,84% | - |
| 15.05.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 0,20% | 1,00 |
| 14.05.2025 | 50,40 | 50,50 | 48,90 | 48,90 | -2,69% | - |
| 13.05.2025 | 51,75 | 51,75 | 50,25 | 50,25 | -1,47% | - |
| 12.05.2025 | 48,40 | 51,00 | 48,40 | 51,00 | 12,09% | 323,00 |
| 09.05.2025 | 45,40 | 46,40 | 45,30 | 45,50 | 6,81% | - |
| 08.05.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 0,00% | 1,00 |
| 07.05.2025 | 47,20 | 47,20 | 42,20 | 42,60 | -7,99% | 53,00 |
| 06.05.2025 | 47,90 | 47,90 | 46,20 | 46,30 | -2,73% | - |
| 05.05.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 0,42% | 1,00 |
| 02.05.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -0,21% | 2,00 |
| 30.04.2025 | 47,10 | 47,50 | 45,80 | 47,50 | 0,42% | - |
| 29.04.2025 | 47,50 | 47,70 | 46,50 | 47,30 | 0,00% | - |
| 28.04.2025 | 47,00 | 48,00 | 46,50 | 47,30 | 0,21% | - |
| 25.04.2025 | 47,90 | 47,90 | 46,60 | 47,20 | 4,42% | - |
| 24.04.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -2,59% | 1,00 |
| 23.04.2025 | 46,00 | 46,40 | 46,00 | 46,40 | 3,11% | 4,00 |
| 22.04.2025 | 43,30 | 45,20 | 43,30 | 45,00 | -0,44% | - |
| 17.04.2025 | 44,80 | 45,50 | 43,70 | 45,20 | 1,80% | - |
| 16.04.2025 | 45,00 | 45,50 | 43,80 | 44,40 | -3,48% | - |
| 15.04.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 1,32% | 1,00 |
| 14.04.2025 | 45,70 | 46,70 | 44,60 | 45,40 | -0,44% | - |
| 11.04.2025 | 46,00 | 46,30 | 43,80 | 45,60 | -0,87% | - |
| 10.04.2025 | 49,20 | 49,30 | 44,60 | 46,00 | -6,88% | - |
| 09.04.2025 | 43,10 | 49,40 | 42,70 | 49,40 | 5,11% | - |
| 08.04.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 1,29% | 50,00 |
| 07.04.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -5,31% | 2,00 |
| 04.04.2025 | 49,00 | 49,00 | 49,00 | 49,00 | -2,00% | 164,00 |
| 03.04.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -10,71% | 2.100,00 |
| 02.04.2025 | 56,00 | 56,00 | 56,00 | 56,00 | -0,88% | 1,00 |
| 01.04.2025 | 56,50 | 56,50 | 56,50 | 56,50 | 0,44% | 152,00 |
| 31.03.2025 | 56,00 | 56,75 | 55,25 | 56,25 | 0,00% | - |
| 28.03.2025 | 58,25 | 58,50 | 56,25 | 56,25 | -3,43% | - |
| 27.03.2025 | 58,25 | 58,25 | 57,25 | 58,25 | 0,87% | - |
| 26.03.2025 | 58,00 | 58,75 | 57,75 | 57,75 | -1,28% | - |
| 25.03.2025 | 58,50 | 58,50 | 58,50 | 58,50 | 0,00% | 1,00 |
| 24.03.2025 | 59,00 | 59,00 | 58,50 | 58,50 | 1,74% | 181,00 |
| 21.03.2025 | 57,50 | 57,50 | 57,50 | 57,50 | -1,29% | 2,00 |
| 20.03.2025 | 58,75 | 59,25 | 57,75 | 58,25 | 0,00% | - |
| 19.03.2025 | 58,25 | 58,75 | 57,75 | 58,25 | 0,43% | - |
| 18.03.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 0,00% | 20,00 |
| 17.03.2025 | 57,00 | 58,00 | 57,00 | 58,00 | 1,31% | 18,00 |
| 14.03.2025 | 55,75 | 57,25 | 55,25 | 57,25 | 3,62% | - |
| 13.03.2025 | 55,75 | 56,75 | 54,75 | 55,25 | -1,78% | - |
| 12.03.2025 | 56,75 | 57,25 | 55,25 | 56,25 | -0,44% | - |
| 11.03.2025 | 58,50 | 58,50 | 56,50 | 56,50 | -4,24% | 20,00 |
| 10.03.2025 | 58,50 | 60,75 | 58,00 | 59,00 | 0,00% | - |
| 07.03.2025 | 59,00 | 59,00 | 59,00 | 59,00 | 1,72% | 1,00 |
| 06.03.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 0,43% | 100,00 |
| 05.03.2025 | 57,75 | 59,25 | 57,00 | 57,75 | -4,55% | - |
| 04.03.2025 | 59,50 | 60,50 | 59,50 | 60,50 | -1,63% | 93,00 |
| 03.03.2025 | 62,50 | 62,50 | 61,50 | 61,50 | -1,20% | 3,00 |
| 28.02.2025 | 62,50 | 62,75 | 61,75 | 62,25 | 0,00% | - |
| 27.02.2025 | 63,00 | 63,50 | 62,25 | 62,25 | -0,80% | - |
| 26.02.2025 | 63,50 | 63,50 | 62,75 | 62,75 | 2,03% | - |
| 25.02.2025 | 61,50 | 61,50 | 61,50 | 61,50 | -3,15% | 1,00 |
| 24.02.2025 | 63,00 | 63,50 | 63,00 | 63,50 | 1,20% | 28,00 |
| 21.02.2025 | 63,25 | 64,00 | 62,25 | 62,75 | -1,57% | - |
| 20.02.2025 | 64,00 | 64,50 | 63,25 | 63,75 | -0,78% | - |
| 19.02.2025 | 65,50 | 65,50 | 63,75 | 64,25 | -1,53% | - |