50,130$
1,21%
Echtzeit-Aktienkurs FORTUNE BRANDS INNOVATION
Bid:
Ask:
Aktienkurse zur FORTUNE BRANDS INNOVATION Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 49,54 | 50,17 | 48,97 | 50,16 | 1,26% | 169.654,00 |
| 16.10.2025 | 50,19 | 50,23 | 48,92 | 49,53 | -0,38% | 65.063,00 |
| 15.10.2025 | 49,89 | 50,42 | 49,23 | 49,72 | -0,25% | 129.054,00 |
| 14.10.2025 | 47,69 | 49,99 | 47,64 | 49,85 | 3,42% | 107.475,00 |
| 13.10.2025 | 48,68 | 49,15 | 48,09 | 48,20 | -0,03% | 115.862,00 |
| 10.10.2025 | 50,35 | 50,55 | 48,08 | 48,21 | -4,00% | 155.038,00 |
| 09.10.2025 | 51,63 | 52,06 | 50,07 | 50,22 | -3,42% | 90.727,00 |
| 08.10.2025 | 50,97 | 52,04 | 50,92 | 52,00 | 1,88% | 109.067,00 |
| 07.10.2025 | 51,60 | 51,60 | 50,85 | 51,04 | -1,35% | 97.172,00 |
| 06.10.2025 | 52,97 | 52,98 | 51,31 | 51,74 | -2,10% | 113.594,00 |
| 03.10.2025 | 53,17 | 53,82 | 52,78 | 52,85 | -0,77% | 150.968,00 |
| 02.10.2025 | 53,29 | 54,06 | 52,75 | 53,26 | 0,55% | 85.440,00 |
| 01.10.2025 | 52,70 | 53,78 | 52,53 | 52,97 | -0,77% | 102.425,00 |
| 30.09.2025 | 52,97 | 53,42 | 52,15 | 53,38 | 0,51% | 80.939,00 |
| 29.09.2025 | 53,52 | 53,52 | 52,50 | 53,11 | -0,28% | 59.129,00 |
| 26.09.2025 | 53,10 | 53,36 | 52,62 | 53,26 | 0,87% | 47.693,00 |
| 25.09.2025 | 53,16 | 53,72 | 52,43 | 52,80 | -1,88% | 121.913,00 |
| 24.09.2025 | 54,03 | 54,28 | 53,35 | 53,81 | -0,52% | 99.848,00 |
| 23.09.2025 | 54,88 | 55,17 | 53,77 | 54,09 | -0,62% | 125.716,00 |
| 22.09.2025 | 55,95 | 55,95 | 54,41 | 54,43 | -2,42% | 111.243,00 |
| 19.09.2025 | 57,40 | 57,44 | 55,71 | 55,78 | -2,87% | 113.979,00 |
| 18.09.2025 | 57,42 | 57,56 | 56,66 | 57,43 | 0,75% | 193.512,00 |
| 17.09.2025 | 58,52 | 59,75 | 56,46 | 57,00 | -2,26% | 198.190,00 |
| 16.09.2025 | 59,33 | 59,33 | 57,88 | 58,32 | -0,41% | 151.549,00 |
| 15.09.2025 | 59,86 | 60,65 | 58,38 | 58,56 | -1,25% | 76.345,00 |
| 12.09.2025 | 60,60 | 60,60 | 59,30 | 59,30 | -2,40% | 399.406,00 |
| 11.09.2025 | 59,17 | 60,79 | 59,16 | 60,76 | 3,14% | 322.286,00 |
| 10.09.2025 | 58,97 | 59,31 | 58,58 | 58,91 | 0,29% | 61.098,00 |
| 09.09.2025 | 59,98 | 59,98 | 58,52 | 58,74 | -3,29% | 110.473,00 |
| 08.09.2025 | 60,60 | 60,89 | 59,74 | 60,74 | -0,12% | 89.444,00 |
| 05.09.2025 | 59,87 | 61,56 | 59,87 | 60,81 | 2,95% | 244.071,00 |
| 04.09.2025 | 57,61 | 59,08 | 57,16 | 59,07 | 3,36% | 133.240,00 |
| 03.09.2025 | 57,38 | 57,58 | 56,74 | 57,15 | -0,57% | 118.579,00 |
| 02.09.2025 | 58,11 | 58,11 | 56,76 | 57,48 | -1,83% | 136.261,00 |
| 29.08.2025 | 59,36 | 59,36 | 58,21 | 58,55 | -0,68% | 65.164,00 |
| 28.08.2025 | 59,66 | 59,76 | 58,31 | 58,95 | -0,96% | 122.302,00 |
| 27.08.2025 | 59,47 | 60,25 | 59,25 | 59,52 | -0,51% | 89.839,00 |
| 26.08.2025 | 60,34 | 60,65 | 59,64 | 59,82 | -0,16% | 97.278,00 |
| 25.08.2025 | 60,82 | 60,95 | 59,70 | 59,92 | -2,58% | 116.472,00 |
| 22.08.2025 | 57,11 | 61,84 | 57,11 | 61,51 | 7,02% | 230.944,00 |
| 21.08.2025 | 57,37 | 57,61 | 56,99 | 57,48 | -0,53% | 159.296,00 |
| 20.08.2025 | 59,45 | 59,63 | 57,70 | 57,78 | -3,53% | 128.719,00 |
| 19.08.2025 | 59,19 | 60,87 | 59,12 | 59,89 | 1,79% | 132.090,00 |
| 18.08.2025 | 58,71 | 59,25 | 58,57 | 58,84 | 0,19% | 98.252,00 |
| 15.08.2025 | 59,33 | 59,37 | 58,48 | 58,73 | -0,34% | 118.907,00 |
| 14.08.2025 | 59,02 | 59,62 | 58,42 | 58,93 | -2,72% | 162.058,00 |
| 13.08.2025 | 57,27 | 60,76 | 57,27 | 60,58 | 5,80% | 237.206,00 |
| 12.08.2025 | 56,95 | 57,34 | 55,19 | 57,26 | 3,90% | 141.965,00 |
| 11.08.2025 | 55,95 | 56,23 | 54,53 | 55,11 | -1,60% | 128.363,00 |
| 08.08.2025 | 56,57 | 56,94 | 55,95 | 56,01 | -1,16% | 139.378,00 |
| 07.08.2025 | 57,53 | 57,75 | 56,20 | 56,66 | 0,16% | 304.406,00 |
| 06.08.2025 | 57,67 | 57,67 | 56,29 | 56,57 | -0,39% | 230.140,00 |
| 05.08.2025 | 56,27 | 57,42 | 55,95 | 56,79 | 0,85% | 237.428,00 |
| 04.08.2025 | 55,42 | 56,80 | 55,42 | 56,31 | 0,91% | 119.688,00 |
| 01.08.2025 | 55,70 | 56,11 | 54,69 | 55,80 | 2,16% | 259.075,00 |
| 31.07.2025 | 56,00 | 56,68 | 54,06 | 54,62 | 0,29% | 296.682,00 |
| 30.07.2025 | 55,99 | 55,99 | 54,05 | 54,46 | -2,45% | 158.326,00 |
| 29.07.2025 | 56,51 | 56,54 | 55,47 | 55,83 | -1,19% | 172.575,00 |
| 28.07.2025 | 57,07 | 57,17 | 55,89 | 56,50 | 0,04% | 81.366,00 |
| 25.07.2025 | 56,36 | 56,56 | 55,67 | 56,48 | 0,68% | 151.647,00 |
| 24.07.2025 | 56,30 | 56,67 | 55,40 | 56,10 | -0,20% | 154.730,00 |
| 23.07.2025 | 55,40 | 56,66 | 55,40 | 56,21 | 1,52% | 146.642,00 |
| 22.07.2025 | 53,15 | 55,40 | 53,15 | 55,37 | 4,57% | 160.304,00 |
| 21.07.2025 | 53,67 | 53,79 | 52,85 | 52,95 | -0,75% | 63.892,00 |
| 18.07.2025 | 54,18 | 54,18 | 53,03 | 53,35 | -1,13% | 157.357,00 |
| 17.07.2025 | 52,84 | 54,02 | 52,55 | 53,96 | 2,52% | 110.926,00 |
| 16.07.2025 | 53,02 | 53,02 | 51,76 | 52,64 | 0,07% | 92.848,00 |
| 15.07.2025 | 55,13 | 55,37 | 52,53 | 52,60 | -3,15% | 139.648,00 |
| 14.07.2025 | 53,98 | 54,41 | 53,24 | 54,31 | 0,59% | 94.757,00 |
| 11.07.2025 | 54,59 | 54,59 | 53,60 | 53,99 | -1,62% | 121.706,00 |
| 10.07.2025 | 53,92 | 55,94 | 53,92 | 54,88 | 1,59% | 161.323,00 |
| 09.07.2025 | 53,47 | 54,18 | 52,64 | 54,02 | 1,71% | 124.726,00 |
| 08.07.2025 | 52,33 | 54,23 | 52,33 | 53,11 | 1,22% | 177.024,00 |
| 07.07.2025 | 53,36 | 53,64 | 52,10 | 52,47 | -1,82% | 95.257,00 |
| 03.07.2025 | 54,42 | 54,51 | 53,19 | 53,44 | -1,62% | 70.500,00 |
| 02.07.2025 | 53,71 | 54,50 | 52,97 | 54,32 | 1,73% | 202.863,00 |
| 01.07.2025 | 51,02 | 55,00 | 50,90 | 53,40 | 3,74% | 379.680,00 |
| 30.06.2025 | 51,29 | 51,87 | 51,11 | 51,47 | 0,33% | 107.109,00 |
| 27.06.2025 | 51,77 | 52,32 | 51,07 | 51,30 | -0,39% | 281.979,00 |
| 26.06.2025 | 51,62 | 52,09 | 51,24 | 51,50 | 0,18% | 195.553,00 |
| 25.06.2025 | 52,79 | 52,79 | 51,05 | 51,41 | -1,89% | 115.919,00 |
| 24.06.2025 | 51,95 | 52,66 | 51,48 | 52,40 | 1,85% | 152.916,00 |
| 23.06.2025 | 50,38 | 51,51 | 49,75 | 51,45 | 2,57% | 114.557,00 |
| 20.06.2025 | 49,18 | 50,36 | 49,18 | 50,16 | 1,09% | 154.275,00 |
| 18.06.2025 | 48,85 | 50,27 | 48,85 | 49,62 | 0,65% | 234.281,00 |
| 17.06.2025 | 50,73 | 50,84 | 49,21 | 49,30 | -3,13% | 188.900,00 |
| 16.06.2025 | 50,98 | 51,21 | 50,10 | 50,90 | 1,10% | 86.603,00 |
| 13.06.2025 | 51,07 | 51,25 | 50,04 | 50,34 | -2,69% | 149.437,00 |
| 12.06.2025 | 51,56 | 52,02 | 50,69 | 51,73 | -0,25% | 201.800,00 |
| 11.06.2025 | 53,48 | 53,72 | 51,75 | 51,86 | -1,85% | 148.542,00 |
| 10.06.2025 | 52,00 | 53,66 | 51,94 | 52,84 | 1,56% | 216.517,00 |
| 09.06.2025 | 51,99 | 52,45 | 51,22 | 52,03 | 1,62% | 100.687,00 |
| 06.06.2025 | 51,94 | 51,94 | 50,98 | 51,20 | 0,24% | 132.497,00 |
| 05.06.2025 | 51,13 | 51,43 | 49,97 | 51,08 | 0,09% | 168.839,00 |
| 04.06.2025 | 50,27 | 51,33 | 50,27 | 51,03 | 0,91% | 96.282,00 |
| 03.06.2025 | 49,11 | 50,80 | 48,98 | 50,57 | 3,26% | 194.186,00 |
| 02.06.2025 | 50,76 | 50,76 | 48,40 | 48,98 | -2,81% | 102.345,00 |
| 30.05.2025 | 50,01 | 50,84 | 49,99 | 50,39 | -1,41% | 369.342,00 |
| 29.05.2025 | 51,38 | 51,38 | 49,57 | 51,11 | 2,25% | 427.210,00 |
| 28.05.2025 | 51,80 | 51,81 | 49,74 | 49,98 | -3,04% | 416.524,00 |