69,200$
-0,96%
Echtzeit-Aktienkurs Fortune Brands Home & Security Inc.
Bid:
Ask:
Aktienkurse zur Fortune Brands Home & Security Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.12.2024 | 69,23 | 70,07 | 68,56 | 69,20 | -0,96% | 76.209,00 |
| 26.12.2024 | 69,05 | 70,00 | 69,01 | 69,87 | 0,13% | 134.041,00 |
| 24.12.2024 | 69,51 | 69,88 | 69,03 | 69,78 | 0,16% | 50.374,00 |
| 23.12.2024 | 69,42 | 69,77 | 68,94 | 69,67 | -0,07% | 53.762,00 |
| 20.12.2024 | 68,21 | 70,10 | 68,21 | 69,72 | 1,68% | 118.194,00 |
| 19.12.2024 | 69,76 | 70,44 | 68,54 | 68,57 | -2,08% | 125.474,00 |
| 18.12.2024 | 73,81 | 74,43 | 69,99 | 70,03 | -5,14% | 139.326,00 |
| 17.12.2024 | 74,64 | 74,97 | 73,66 | 73,82 | -1,50% | 98.004,00 |
| 16.12.2024 | 75,52 | 76,18 | 74,76 | 74,95 | -1,17% | 78.728,00 |
| 13.12.2024 | 76,71 | 77,20 | 75,48 | 75,83 | -2,05% | 68.030,00 |
| 12.12.2024 | 78,18 | 78,18 | 77,32 | 77,42 | -1,17% | 63.900,00 |
| 11.12.2024 | 78,44 | 78,45 | 77,38 | 78,34 | 0,90% | 115.816,00 |
| 10.12.2024 | 76,64 | 78,79 | 75,60 | 77,64 | -1,57% | 152.323,00 |
| 09.12.2024 | 79,25 | 79,77 | 78,83 | 78,87 | -0,03% | 64.417,00 |
| 06.12.2024 | 79,68 | 79,91 | 78,55 | 78,89 | 0,31% | 76.563,00 |
| 05.12.2024 | 79,75 | 80,15 | 78,48 | 78,65 | -0,74% | 131.354,00 |
| 04.12.2024 | 78,28 | 79,38 | 77,94 | 79,24 | 0,71% | 127.340,00 |
| 03.12.2024 | 78,18 | 78,98 | 78,18 | 78,68 | 0,70% | 125.562,00 |
| 02.12.2024 | 78,84 | 78,84 | 77,13 | 78,13 | -0,26% | 46.478,00 |
| 29.11.2024 | 79,05 | 79,12 | 77,98 | 78,33 | 0,45% | 94.247,00 |
| 27.11.2024 | 78,90 | 78,90 | 77,74 | 77,98 | -0,03% | 103.630,00 |
| 26.11.2024 | 79,01 | 79,61 | 77,67 | 78,00 | -3,66% | 130.144,00 |
| 25.11.2024 | 78,02 | 81,93 | 77,87 | 80,96 | 5,82% | 81.475,00 |
| 22.11.2024 | 75,85 | 76,96 | 75,85 | 76,51 | 0,98% | 121.501,00 |
| 21.11.2024 | 74,89 | 75,96 | 74,43 | 75,77 | 1,15% | 155.902,00 |
| 20.11.2024 | 74,07 | 75,24 | 73,86 | 74,91 | 1,86% | 197.540,00 |
| 19.11.2024 | 74,18 | 74,34 | 73,26 | 73,54 | -1,02% | 205.983,00 |
| 18.11.2024 | 73,70 | 74,40 | 73,07 | 74,30 | 0,49% | 110.620,00 |
| 15.11.2024 | 75,08 | 75,50 | 73,82 | 73,94 | -1,48% | 174.614,00 |
| 14.11.2024 | 75,70 | 75,83 | 74,90 | 75,05 | -0,31% | 124.201,00 |
| 13.11.2024 | 77,09 | 77,10 | 75,15 | 75,28 | -1,17% | 157.989,00 |
| 12.11.2024 | 78,01 | 78,01 | 76,17 | 76,17 | -2,84% | 146.750,00 |
| 11.11.2024 | 79,51 | 80,08 | 78,20 | 78,40 | -0,81% | 112.553,00 |
| 08.11.2024 | 78,95 | 80,21 | 78,76 | 79,04 | -0,08% | 224.924,00 |
| 07.11.2024 | 85,00 | 85,00 | 75,53 | 79,11 | -6,17% | 293.417,00 |
| 06.11.2024 | 85,58 | 86,02 | 81,18 | 84,31 | -1,55% | 262.126,00 |
| 05.11.2024 | 84,35 | 85,71 | 84,35 | 85,64 | 1,77% | 140.017,00 |
| 04.11.2024 | 84,84 | 85,67 | 83,92 | 84,15 | 0,42% | 67.773,00 |
| 01.11.2024 | 83,81 | 84,83 | 83,29 | 83,80 | 0,62% | 165.686,00 |
| 31.10.2024 | 84,22 | 84,22 | 83,02 | 83,28 | -0,95% | 98.727,00 |
| 30.10.2024 | 83,68 | 84,78 | 83,15 | 84,08 | 0,21% | 147.147,00 |
| 29.10.2024 | 86,43 | 86,43 | 83,59 | 83,90 | -3,54% | 259.076,00 |
| 28.10.2024 | 85,72 | 87,55 | 85,72 | 86,98 | 1,77% | 118.299,00 |
| 25.10.2024 | 86,86 | 87,93 | 85,43 | 85,47 | -2,76% | 154.230,00 |
| 24.10.2024 | 86,64 | 88,04 | 86,38 | 87,90 | 1,44% | 104.083,00 |
| 23.10.2024 | 87,36 | 87,81 | 85,91 | 86,65 | -0,90% | 186.396,00 |
| 22.10.2024 | 86,51 | 87,45 | 86,19 | 87,44 | -0,81% | 122.399,00 |
| 21.10.2024 | 89,50 | 89,87 | 87,89 | 88,15 | -2,06% | 68.999,00 |
| 18.10.2024 | 88,69 | 90,19 | 88,66 | 90,00 | 1,27% | 81.141,00 |
| 17.10.2024 | 89,96 | 89,97 | 88,53 | 88,87 | -1,26% | 132.648,00 |
| 16.10.2024 | 90,00 | 90,27 | 89,27 | 90,01 | 1,15% | 112.589,00 |
| 15.10.2024 | 88,68 | 90,54 | 88,68 | 88,98 | -0,07% | 107.486,00 |
| 14.10.2024 | 88,11 | 89,20 | 87,82 | 89,04 | 1,22% | 61.217,00 |
| 11.10.2024 | 87,29 | 88,40 | 87,29 | 87,97 | 0,78% | 80.429,00 |
| 10.10.2024 | 87,98 | 87,98 | 86,80 | 87,29 | -1,18% | 117.127,00 |
| 09.10.2024 | 87,67 | 88,64 | 87,51 | 88,33 | 1,35% | 126.044,00 |
| 08.10.2024 | 86,77 | 87,86 | 86,23 | 87,15 | 0,38% | 160.405,00 |
| 07.10.2024 | 86,03 | 86,98 | 85,05 | 86,82 | -0,02% | 96.295,00 |
| 04.10.2024 | 87,81 | 88,04 | 85,75 | 86,84 | -1,09% | 116.721,00 |
| 03.10.2024 | 87,06 | 88,23 | 86,42 | 87,80 | 0,23% | 123.427,00 |
| 02.10.2024 | 87,45 | 88,73 | 87,38 | 87,60 | -1,20% | 130.847,00 |
| 01.10.2024 | 90,05 | 90,20 | 87,85 | 88,66 | -0,98% | 128.314,00 |
| 30.09.2024 | 88,39 | 89,67 | 88,30 | 89,54 | 1,09% | 60.725,00 |
| 27.09.2024 | 88,90 | 89,55 | 88,06 | 88,57 | 1,03% | 97.167,00 |
| 26.09.2024 | 87,51 | 88,85 | 87,35 | 87,67 | 1,39% | 109.504,00 |
| 25.09.2024 | 87,21 | 87,27 | 85,91 | 86,47 | -1,24% | 103.237,00 |
| 24.09.2024 | 87,97 | 87,97 | 87,00 | 87,56 | 0,62% | 103.504,00 |
| 23.09.2024 | 87,63 | 88,00 | 85,99 | 87,02 | 0,57% | 67.880,00 |
| 20.09.2024 | 87,06 | 87,61 | 86,43 | 86,53 | -1,57% | 165.825,00 |
| 19.09.2024 | 87,22 | 88,10 | 85,55 | 87,91 | 3,51% | 183.298,00 |
| 18.09.2024 | 85,29 | 86,94 | 84,60 | 84,93 | -0,20% | 174.861,00 |
| 17.09.2024 | 84,98 | 85,82 | 84,22 | 85,10 | 1,23% | 150.418,00 |
| 16.09.2024 | 83,80 | 84,42 | 83,24 | 84,07 | 1,12% | 61.963,00 |
| 13.09.2024 | 82,58 | 83,45 | 82,22 | 83,14 | 2,44% | 158.891,00 |
| 12.09.2024 | 80,12 | 81,23 | 78,84 | 81,16 | 2,28% | 142.569,00 |
| 11.09.2024 | 79,02 | 79,44 | 77,15 | 79,35 | -0,70% | 157.092,00 |
| 10.09.2024 | 78,67 | 80,25 | 77,96 | 79,91 | 2,50% | 232.231,00 |
| 09.09.2024 | 77,82 | 78,84 | 77,26 | 77,96 | 0,72% | 95.693,00 |
| 06.09.2024 | 77,17 | 79,01 | 77,12 | 77,40 | 1,20% | 236.358,00 |
| 05.09.2024 | 77,26 | 77,56 | 76,28 | 76,48 | -0,71% | 133.908,00 |
| 04.09.2024 | 77,22 | 77,35 | 76,63 | 77,03 | -0,41% | 75.920,00 |
| 03.09.2024 | 79,70 | 79,85 | 76,89 | 77,35 | -2,61% | 141.738,00 |
| 30.08.2024 | 79,01 | 79,77 | 78,41 | 79,42 | 1,15% | 214.110,00 |
| 29.08.2024 | 78,96 | 79,78 | 78,05 | 78,52 | -0,56% | 105.566,00 |
| 28.08.2024 | 79,19 | 79,58 | 78,35 | 78,96 | -0,47% | 108.794,00 |
| 27.08.2024 | 79,60 | 79,92 | 79,18 | 79,33 | -2,03% | 156.446,00 |
| 26.08.2024 | 81,53 | 82,27 | 80,90 | 80,97 | -0,56% | 78.577,00 |
| 23.08.2024 | 78,86 | 81,50 | 78,86 | 81,43 | 3,65% | 211.533,00 |
| 22.08.2024 | 78,83 | 78,91 | 77,89 | 78,56 | -0,67% | 154.443,00 |
| 21.08.2024 | 77,27 | 79,11 | 77,18 | 79,09 | 2,51% | 150.058,00 |
| 20.08.2024 | 77,28 | 77,86 | 76,74 | 77,15 | 0,14% | 202.000,00 |
| 19.08.2024 | 77,92 | 77,92 | 76,49 | 77,04 | -0,08% | 116.740,00 |
| 16.08.2024 | 77,60 | 78,28 | 76,81 | 77,10 | -0,43% | 137.036,00 |
| 15.08.2024 | 76,58 | 77,77 | 75,95 | 77,43 | 2,82% | 252.855,00 |
| 14.08.2024 | 74,62 | 75,76 | 74,36 | 75,31 | 1,78% | 251.253,00 |
| 13.08.2024 | 72,59 | 74,67 | 72,47 | 73,99 | 3,15% | 150.456,00 |
| 12.08.2024 | 72,60 | 73,01 | 71,52 | 71,73 | -1,87% | 94.763,00 |
| 09.08.2024 | 73,37 | 73,37 | 72,40 | 73,10 | 0,08% | 133.881,00 |
| 08.08.2024 | 71,66 | 73,15 | 71,56 | 73,04 | 2,41% | 189.385,00 |
| 07.08.2024 | 75,64 | 75,70 | 71,22 | 71,32 | -4,74% | 258.189,00 |