45,600€
0,44%
Echtzeit-Aktienkurs Fortune Brands Home & Security Inc.
Bid:
Ask:
Aktienkurse zur Fortune Brands Home & Security Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -1,32% | - |
| 25.09.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -0,44% | - |
| 24.09.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -0,44% | - |
| 23.09.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -2,97% | - |
| 22.09.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -2,88% | - |
| 19.09.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 0,83% | - |
| 18.09.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -1,23% | 52,00 |
| 17.09.2025 | 48,80 | 48,80 | 48,80 | 48,80 | -1,21% | - |
| 16.09.2025 | 49,40 | 49,40 | 49,40 | 49,40 | -3,14% | - |
| 15.09.2025 | 50,00 | 51,00 | 50,00 | 51,00 | -0,97% | 11,00 |
| 12.09.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 0,49% | - |
| 11.09.2025 | 49,90 | 51,25 | 49,80 | 51,25 | 2,50% | - |
| 10.09.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,20% | - |
| 09.09.2025 | 51,25 | 52,25 | 49,80 | 49,90 | -3,57% | 125,00 |
| 08.09.2025 | 51,50 | 52,25 | 51,25 | 51,75 | 2,48% | - |
| 05.09.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 3,91% | - |
| 04.09.2025 | 48,60 | 48,60 | 48,60 | 48,60 | -1,22% | - |
| 03.09.2025 | 49,20 | 49,20 | 49,20 | 49,20 | -1,20% | - |
| 02.09.2025 | 49,80 | 49,80 | 49,80 | 49,80 | 1,22% | - |
| 01.09.2025 | 49,20 | 49,20 | 49,20 | 49,20 | -1,60% | - |
| 29.08.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -1,96% | - |
| 28.08.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -0,97% | - |
| 27.08.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 0,98% | - |
| 26.08.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -1,92% | - |
| 25.08.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 6,12% | - |
| 22.08.2025 | 49,00 | 49,00 | 49,00 | 49,00 | -0,81% | - |
| 21.08.2025 | 49,20 | 49,40 | 49,20 | 49,40 | -3,14% | 50,00 |
| 20.08.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 2,00% | - |
| 19.08.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -0,99% | - |
| 18.08.2025 | 49,80 | 50,50 | 49,80 | 50,50 | 0,00% | 250,00 |
| 15.08.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -1,94% | - |
| 14.08.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 5,97% | - |
| 13.08.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 3,40% | - |
| 12.08.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -1,67% | - |
| 11.08.2025 | 47,80 | 47,80 | 47,80 | 47,80 | -1,24% | - |
| 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% | - |