48,100€
-0,21%
Echtzeit-Aktienkurs Fortune Brands Home & Security Inc.
Bid:
Ask:
Aktienkurse zur Fortune Brands Home & Security Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 0,41% | - |
| 07.08.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -1,23% | - |
| 06.08.2025 | 48,80 | 48,80 | 48,80 | 48,80 | 0,83% | - |
| 05.08.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 0,83% | - |
| 04.08.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 1,27% | - |
| 01.08.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 0,00% | - |
| 31.07.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -1,25% | - |
| 30.07.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -0,83% | - |
| 29.07.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 1,26% | - |
| 28.07.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 0,84% | - |
| 25.07.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 0,00% | - |
| 24.07.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 0,85% | - |
| 23.07.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 4,44% | - |
| 22.07.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -0,88% | - |
| 21.07.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -2,16% | - |
| 18.07.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 3,11% | - |
| 17.07.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 0,45% | - |
| 16.07.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -3,45% | - |
| 15.07.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 1,75% | - |
| 14.07.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -1,72% | - |
| 11.07.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 1,75% | - |
| 10.07.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 1,79% | - |
| 09.07.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,45% | - |
| 08.07.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -0,89% | - |
| 07.07.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 0,45% | - |
| 04.07.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -1,75% | - |
| 03.07.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 0,88% | - |
| 02.07.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 4,63% | - |
| 01.07.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -0,92% | - |
| 30.06.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -0,46% | - |
| 27.06.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
| 26.06.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -2,23% | - |
| 25.06.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,45% | - |
| 24.06.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 3,24% | - |
| 23.06.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 1,41% | - |
| 20.06.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -0,47% | - |
| 19.06.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 0,47% | - |
| 18.06.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -1,84% | - |
| 17.06.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 0,00% | - |
| 16.06.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -0,91% | - |
| 13.06.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -1,79% | - |
| 12.06.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -2,62% | - |
| 11.06.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 0,88% | - |
| 10.06.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 2,25% | - |
| 09.06.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -0,45% | - |
| 06.06.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 0,45% | - |
| 05.06.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,45% | - |
| 04.06.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 4,25% | - |
| 03.06.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -2,75% | - |
| 02.06.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -2,24% | - |
| 30.05.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -1,33% | - |
| 29.05.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 0,00% | - |
| 28.05.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 1,80% | - |
| 27.05.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,00% | - |
| 26.05.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,00% | - |
| 23.05.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -0,45% | - |
| 22.05.2025 | 44,80 | 44,80 | 44,60 | 44,60 | -5,11% | 236,00 |
| 21.05.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -3,29% | - |
| 20.05.2025 | 48,00 | 48,60 | 48,00 | 48,60 | 0,00% | 2,00 |
| 19.05.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 0,83% | - |
| 16.05.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 0,00% | - |
| 15.05.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -3,60% | - |
| 14.05.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -1,96% | - |
| 13.05.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 9,91% | - |
| 12.05.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 2,65% | - |
| 09.05.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 5,61% | - |
| 08.05.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -7,76% | - |
| 07.05.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -2,11% | - |
| 06.05.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -0,42% | - |
| 05.05.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 0,42% | - |
| 02.05.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 1,72% | - |
| 30.04.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -0,85% | - |
| 29.04.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 1,29% | - |
| 28.04.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -1,69% | - |
| 25.04.2025 | 47,80 | 47,80 | 47,20 | 47,20 | 3,96% | 3,00 |
| 24.04.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -0,87% | - |
| 23.04.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 5,53% | - |
| 22.04.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -2,69% | - |
| 17.04.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 0,90% | - |
| 16.04.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -1,78% | - |
| 15.04.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -1,75% | - |
| 14.04.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 0,44% | - |
| 11.04.2025 | 46,00 | 46,00 | 45,60 | 45,60 | -6,17% | 16,00 |
| 10.04.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 14,62% | - |
| 09.04.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -9,79% | - |
| 08.04.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 3,07% | - |
| 07.04.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -7,32% | - |
| 04.04.2025 | 49,20 | 49,20 | 49,20 | 49,20 | -2,57% | - |
| 03.04.2025 | 55,00 | 55,00 | 49,40 | 50,50 | -9,82% | 766,00 |
| 02.04.2025 | 56,00 | 56,00 | 56,00 | 56,00 | 0,00% | - |
| 01.04.2025 | 56,00 | 56,00 | 56,00 | 56,00 | 0,90% | - |
| 31.03.2025 | 55,50 | 55,50 | 55,50 | 55,50 | -4,31% | - |
| 28.03.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 0,87% | - |
| 27.03.2025 | 57,50 | 57,50 | 57,50 | 57,50 | -0,86% | - |
| 26.03.2025 | 58,00 | 58,00 | 58,00 | 58,00 | -1,69% | - |
| 25.03.2025 | 59,00 | 59,00 | 59,00 | 59,00 | 2,61% | - |
| 24.03.2025 | 57,50 | 57,50 | 57,50 | 57,50 | -0,86% | - |
| 21.03.2025 | 58,00 | 58,00 | 58,00 | 58,00 | -2,52% | - |
| 20.03.2025 | 58,50 | 59,50 | 58,50 | 59,50 | 2,59% | 9,00 |
| 19.03.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 0,00% | - |