80,060$
1,21%
Echtzeit-Aktienkurs Fortune Brands Home & Security Inc.
Bid:
Ask:
Aktienkurse zur Fortune Brands Home & Security Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 78,95 | 80,21 | 78,90 | 80,10 | 1,26% | 54.052,00 |
| 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 |
| 06.08.2024 | 74,38 | 75,84 | 72,94 | 74,87 | 1,37% | 243.940,00 |
| 05.08.2024 | 73,75 | 75,34 | 72,41 | 73,86 | -3,51% | 169.868,00 |
| 02.08.2024 | 77,00 | 77,08 | 75,21 | 76,55 | -3,24% | 217.919,00 |
| 01.08.2024 | 80,89 | 81,80 | 78,58 | 79,11 | -2,11% | 193.088,00 |
| 31.07.2024 | 81,95 | 82,47 | 80,46 | 80,82 | -0,72% | 218.174,00 |
| 30.07.2024 | 80,05 | 81,74 | 79,79 | 81,41 | 2,16% | 201.843,00 |
| 29.07.2024 | 78,49 | 79,85 | 78,14 | 79,69 | 1,18% | 204.246,00 |
| 26.07.2024 | 76,32 | 79,68 | 74,76 | 78,76 | 9,06% | 458.270,00 |
| 25.07.2024 | 70,14 | 73,19 | 69,74 | 72,22 | 4,64% | 293.748,00 |
| 24.07.2024 | 71,24 | 71,78 | 69,01 | 69,02 | -3,22% | 249.110,00 |
| 23.07.2024 | 71,14 | 71,51 | 70,42 | 71,32 | -0,15% | 190.190,00 |
| 22.07.2024 | 71,80 | 71,89 | 70,26 | 71,43 | -0,46% | 115.873,00 |
| 19.07.2024 | 73,00 | 73,39 | 71,29 | 71,76 | -2,05% | 194.780,00 |
| 18.07.2024 | 74,13 | 76,17 | 73,23 | 73,26 | -0,92% | 231.673,00 |
| 17.07.2024 | 73,53 | 75,02 | 73,53 | 73,94 | -1,08% | 216.893,00 |
| 16.07.2024 | 71,01 | 74,98 | 71,01 | 74,75 | 6,77% | 304.429,00 |
| 15.07.2024 | 70,43 | 71,41 | 69,96 | 70,01 | -0,67% | 133.373,00 |
| 12.07.2024 | 69,40 | 71,24 | 69,23 | 70,48 | 2,41% | 324.751,00 |
| 11.07.2024 | 66,56 | 68,86 | 66,56 | 68,82 | 6,13% | 337.395,00 |
| 10.07.2024 | 64,11 | 64,98 | 64,01 | 64,85 | 0,83% | 277.778,00 |
| 09.07.2024 | 63,87 | 64,76 | 63,87 | 64,31 | -0,23% | 186.641,00 |
| 08.07.2024 | 63,45 | 64,76 | 63,45 | 64,46 | 2,86% | 164.311,00 |
| 05.07.2024 | 63,32 | 63,77 | 62,54 | 62,67 | -1,00% | 285.765,00 |
| 03.07.2024 | 63,50 | 64,19 | 63,07 | 63,30 | -0,22% | 110.922,00 |
| 02.07.2024 | 63,76 | 63,90 | 63,22 | 63,44 | 0,00% | 182.387,00 |
| 01.07.2024 | 65,33 | 65,62 | 63,24 | 63,44 | -2,34% | 136.605,00 |
| 28.06.2024 | 66,06 | 66,58 | 64,77 | 64,96 | -0,78% | 229.555,00 |
| 27.06.2024 | 64,99 | 65,63 | 64,97 | 65,47 | 0,44% | 178.438,00 |
| 26.06.2024 | 63,16 | 65,29 | 63,16 | 65,18 | 1,99% | 258.449,00 |
| 25.06.2024 | 66,09 | 66,22 | 62,85 | 63,91 | -4,77% | 318.259,00 |
| 24.06.2024 | 67,80 | 68,43 | 67,11 | 67,11 | 0,02% | 126.361,00 |
| 21.06.2024 | 67,49 | 67,49 | 66,26 | 67,10 | -0,78% | 283.867,00 |
| 20.06.2024 | 67,02 | 67,68 | 66,77 | 67,63 | 0,04% | 246.722,00 |