33,400€
-0,89%
Echtzeit-Aktienkurs FORTUNE BRANDS INNOVATION
Bid:
Ask:
Aktienkurse zur FORTUNE BRANDS INNOVATION Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 0,89% | 40,00 |
| 28.05.2026 | 34,00 | 34,00 | 33,10 | 33,70 | -0,88% | - |
| 27.05.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 4,94% | 29,00 |
| 26.05.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -1,82% | 1,00 |
| 25.05.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 2,48% | 1,00 |
| 22.05.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 3,21% | 10,00 |
| 21.05.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 8,71% | 68,00 |
| 20.05.2026 | 28,90 | 29,00 | 28,50 | 28,70 | -2,38% | - |
| 18.05.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | 16,00 |
| 15.05.2026 | 31,20 | 31,20 | 29,60 | 29,60 | -5,73% | 26,00 |
| 14.05.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 3,97% | 500,00 |
| 13.05.2026 | 31,20 | 31,20 | 30,20 | 30,20 | -4,43% | 834,00 |
| 12.05.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -2,17% | 3,00 |
| 11.05.2026 | 32,30 | 32,50 | 31,70 | 32,30 | 0,31% | - |
| 08.05.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -5,29% | 46,00 |
| 07.05.2026 | 34,40 | 34,40 | 34,00 | 34,00 | -0,29% | 49,00 |
| 06.05.2026 | 32,70 | 34,10 | 32,50 | 34,10 | 4,28% | - |
| 05.05.2026 | 32,70 | 32,90 | 32,10 | 32,70 | -4,94% | - |
| 04.05.2026 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | 1,00 |
| 30.04.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -2,26% | 161,00 |
| 29.04.2026 | 35,40 | 35,60 | 35,30 | 35,40 | 0,00% | - |
| 28.04.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -1,39% | 1,00 |
| 27.04.2026 | 35,40 | 36,30 | 35,30 | 35,90 | 1,13% | - |
| 24.04.2026 | 35,30 | 35,70 | 35,10 | 35,50 | 1,43% | - |
| 23.04.2026 | 34,80 | 35,00 | 34,80 | 35,00 | 1,45% | 21,00 |
| 22.04.2026 | 34,60 | 36,10 | 34,30 | 34,50 | -2,27% | - |
| 21.04.2026 | 35,20 | 35,30 | 35,20 | 35,30 | 0,57% | - |
| 20.04.2026 | 34,10 | 35,10 | 33,60 | 35,10 | 8,67% | - |
| 17.04.2026 | 32,60 | 32,60 | 32,30 | 32,30 | -2,12% | - |
| 16.04.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | 20,00 |
| 15.04.2026 | 34,80 | 34,80 | 32,80 | 32,80 | -4,93% | 47,00 |
| 14.04.2026 | 34,50 | 34,70 | 33,90 | 34,50 | 0,58% | - |
| 13.04.2026 | 34,30 | 34,50 | 34,10 | 34,30 | -0,87% | - |
| 10.04.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | 26,00 |
| 09.04.2026 | 34,40 | 34,50 | 34,20 | 34,40 | -0,29% | - |
| 08.04.2026 | 32,70 | 35,10 | 32,70 | 34,50 | 4,55% | - |
| 07.04.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 3,13% | 2,00 |
| 02.04.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -6,43% | 15,00 |
| 01.04.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 3,64% | 1,00 |
| 31.03.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | 15,00 |
| 30.03.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 0,30% | 1,00 |
| 27.03.2026 | 33,60 | 33,90 | 32,90 | 33,10 | -1,19% | - |
| 26.03.2026 | 33,80 | 34,60 | 33,30 | 33,50 | -3,18% | - |
| 25.03.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 2,37% | 35,00 |
| 24.03.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | 1,00 |
| 23.03.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 1,20% | 1,00 |
| 20.03.2026 | 34,60 | 34,60 | 33,20 | 33,20 | -8,29% | 236,00 |
| 19.03.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -3,72% | 366,00 |
| 18.03.2026 | 37,60 | 37,60 | 37,60 | 37,60 | -1,57% | 39,00 |
| 17.03.2026 | 38,10 | 38,70 | 37,90 | 38,20 | 0,00% | - |
| 16.03.2026 | 38,20 | 38,20 | 38,20 | 38,20 | 2,14% | 1,00 |
| 13.03.2026 | 37,40 | 37,40 | 37,40 | 37,40 | -3,61% | 1,00 |
| 12.03.2026 | 38,90 | 38,90 | 38,30 | 38,80 | -0,51% | - |
| 11.03.2026 | 38,90 | 39,30 | 38,60 | 39,00 | -1,02% | - |
| 10.03.2026 | 39,00 | 39,40 | 39,00 | 39,40 | 2,60% | 100,00 |
| 09.03.2026 | 38,40 | 38,40 | 38,40 | 38,40 | -3,03% | 2,00 |
| 06.03.2026 | 39,80 | 39,80 | 39,60 | 39,60 | -9,38% | 8,00 |
| 05.03.2026 | 43,60 | 43,70 | 43,60 | 43,70 | -0,23% | - |
| 04.03.2026 | 44,60 | 44,60 | 43,80 | 43,80 | -0,45% | 7,00 |
| 03.03.2026 | 44,00 | 44,00 | 44,00 | 44,00 | -4,76% | 2,00 |
| 02.03.2026 | 46,20 | 46,20 | 46,20 | 46,20 | 1,32% | 2,00 |
| 27.02.2026 | 45,90 | 45,90 | 45,10 | 45,60 | -0,22% | - |
| 26.02.2026 | 45,80 | 46,60 | 45,30 | 45,70 | -4,79% | - |
| 25.02.2026 | 48,00 | 48,00 | 48,00 | 48,00 | 0,84% | 1,00 |
| 24.02.2026 | 47,60 | 47,60 | 47,60 | 47,60 | -0,42% | 1,00 |
| 23.02.2026 | 46,80 | 48,80 | 46,80 | 47,80 | 3,02% | 73,00 |
| 20.02.2026 | 45,40 | 46,40 | 45,40 | 46,40 | 0,87% | 2,00 |
| 19.02.2026 | 46,20 | 46,20 | 45,20 | 46,00 | 1,55% | 40,00 |
| 18.02.2026 | 44,50 | 45,30 | 44,10 | 45,30 | 2,03% | - |
| 17.02.2026 | 43,20 | 44,40 | 42,80 | 44,40 | 1,37% | - |
| 16.02.2026 | 43,80 | 43,80 | 43,80 | 43,80 | -3,10% | 1,00 |
| 13.02.2026 | 45,00 | 45,20 | 45,00 | 45,20 | -14,31% | 49,00 |
| 12.02.2026 | 53,50 | 54,25 | 52,75 | 52,75 | -0,94% | - |
| 11.02.2026 | 54,00 | 54,75 | 51,75 | 53,25 | -1,39% | - |
| 10.02.2026 | 52,50 | 54,00 | 52,50 | 54,00 | 2,86% | 116,00 |
| 09.02.2026 | 52,50 | 52,50 | 52,50 | 52,50 | 3,45% | 3,00 |
| 06.02.2026 | 51,00 | 51,00 | 50,75 | 50,75 | -0,49% | - |
| 05.02.2026 | 51,50 | 51,50 | 51,00 | 51,00 | -0,97% | 3,00 |
| 04.02.2026 | 51,50 | 51,50 | 51,50 | 51,50 | 11,23% | 27,00 |
| 03.02.2026 | 46,10 | 46,30 | 46,10 | 46,30 | 1,54% | - |
| 02.02.2026 | 44,40 | 45,60 | 44,40 | 45,60 | 0,00% | 301,00 |
| 30.01.2026 | 45,90 | 46,00 | 44,80 | 45,60 | -0,44% | - |
| 29.01.2026 | 45,70 | 45,80 | 45,70 | 45,80 | -0,87% | - |
| 28.01.2026 | 46,10 | 46,60 | 45,50 | 46,20 | 0,22% | - |
| 27.01.2026 | 47,80 | 47,90 | 45,90 | 46,10 | -5,53% | - |
| 26.01.2026 | 48,80 | 48,80 | 48,80 | 48,80 | -6,15% | 1,00 |
| 23.01.2026 | 52,00 | 52,00 | 51,50 | 52,00 | 1,46% | 501,00 |
| 22.01.2026 | 52,00 | 52,75 | 51,25 | 51,25 | 2,19% | - |
| 21.01.2026 | 50,15 | 50,15 | 50,15 | 50,15 | -0,20% | - |
| 20.01.2026 | 52,25 | 52,25 | 49,90 | 50,25 | -3,37% | - |
| 19.01.2026 | 52,00 | 52,00 | 52,00 | 52,00 | -2,35% | 1,00 |
| 16.01.2026 | 52,75 | 53,25 | 52,75 | 53,25 | 1,43% | - |
| 15.01.2026 | 52,00 | 52,50 | 52,00 | 52,50 | 1,45% | 141,00 |
| 14.01.2026 | 51,75 | 51,75 | 51,25 | 51,75 | 0,98% | - |
| 13.01.2026 | 51,25 | 51,25 | 50,25 | 51,25 | 2,50% | - |
| 12.01.2026 | 50,00 | 50,00 | 50,00 | 50,00 | 0,40% | 400,00 |
| 09.01.2026 | 47,30 | 49,80 | 47,10 | 49,80 | 5,51% | - |
| 08.01.2026 | 44,40 | 48,00 | 44,30 | 47,20 | 2,16% | - |
| 07.01.2026 | 46,00 | 46,20 | 46,00 | 46,20 | 1,54% | 4,00 |
| 06.01.2026 | 43,60 | 45,60 | 43,30 | 45,50 | 5,32% | - |