56,080$
-1,02%
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 | 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 |
| 27.05.2025 | 50,91 | 51,81 | 50,21 | 51,55 | 2,55% | 204.568,00 |
| 23.05.2025 | 50,65 | 50,65 | 49,77 | 50,27 | -0,86% | 197.589,00 |
| 22.05.2025 | 51,06 | 51,08 | 49,89 | 50,71 | -0,60% | 171.041,00 |
| 21.05.2025 | 52,75 | 52,93 | 50,98 | 51,01 | -5,41% | 136.253,00 |
| 20.05.2025 | 54,15 | 54,79 | 53,81 | 53,93 | -1,23% | 129.341,00 |
| 19.05.2025 | 54,03 | 54,86 | 53,81 | 54,60 | -1,82% | 103.963,00 |
| 16.05.2025 | 54,48 | 55,77 | 54,26 | 55,61 | 1,65% | 149.632,00 |
| 15.05.2025 | 54,41 | 54,89 | 53,98 | 54,71 | 0,00% | 233.572,00 |
| 14.05.2025 | 56,08 | 56,08 | 54,60 | 54,71 | -3,07% | 214.656,00 |
| 13.05.2025 | 57,15 | 57,59 | 56,36 | 56,44 | -1,69% | 157.220,00 |
| 12.05.2025 | 54,55 | 57,82 | 54,55 | 57,41 | 11,84% | 637.472,00 |
| 09.05.2025 | 51,54 | 52,27 | 51,03 | 51,33 | 0,39% | 233.974,00 |
| 08.05.2025 | 48,95 | 51,35 | 48,00 | 51,13 | 6,28% | 329.387,00 |
| 07.05.2025 | 51,30 | 51,93 | 47,61 | 48,11 | -8,80% | 341.434,00 |
| 06.05.2025 | 53,32 | 54,13 | 52,55 | 52,75 | -2,85% | 284.093,00 |
| 05.05.2025 | 54,59 | 55,17 | 53,99 | 54,30 | -0,93% | 88.554,00 |
| 02.05.2025 | 53,84 | 55,08 | 53,78 | 54,81 | 2,81% | 168.259,00 |
| 01.05.2025 | 53,93 | 54,73 | 53,22 | 53,31 | -0,89% | 197.265,00 |
| 30.04.2025 | 52,95 | 53,86 | 52,07 | 53,79 | 0,03% | 118.572,00 |
| 29.04.2025 | 54,38 | 54,38 | 53,08 | 53,78 | -0,49% | 103.447,00 |
| 28.04.2025 | 53,52 | 54,53 | 53,37 | 54,04 | 0,89% | 59.444,00 |
| 25.04.2025 | 53,77 | 53,77 | 53,11 | 53,57 | -0,97% | 88.418,00 |
| 24.04.2025 | 52,11 | 54,22 | 51,78 | 54,09 | 3,72% | 105.910,00 |
| 23.04.2025 | 53,33 | 54,89 | 51,98 | 52,15 | 1,46% | 132.937,00 |
| 22.04.2025 | 50,94 | 51,64 | 50,37 | 51,40 | 2,92% | 142.193,00 |
| 21.04.2025 | 50,46 | 50,96 | 49,59 | 49,94 | -2,97% | 94.867,00 |
| 17.04.2025 | 51,00 | 51,62 | 50,54 | 51,47 | 2,00% | 139.865,00 |
| 16.04.2025 | 51,35 | 51,51 | 50,02 | 50,46 | -2,08% | 155.523,00 |
| 15.04.2025 | 51,11 | 52,72 | 51,11 | 51,53 | 0,00% | 129.520,00 |
| 14.04.2025 | 52,15 | 52,54 | 50,70 | 51,53 | -0,56% | 211.295,00 |
| 11.04.2025 | 51,61 | 51,83 | 49,66 | 51,82 | 0,70% | 305.531,00 |
| 10.04.2025 | 52,88 | 52,89 | 50,03 | 51,46 | -4,56% | 235.114,00 |
| 09.04.2025 | 48,37 | 54,12 | 47,32 | 53,92 | 11,02% | 476.865,00 |
| 08.04.2025 | 52,14 | 52,14 | 47,89 | 48,57 | -4,69% | 402.681,00 |
| 07.04.2025 | 51,52 | 53,09 | 50,15 | 50,96 | -3,83% | 215.191,00 |
| 04.04.2025 | 50,01 | 53,74 | 50,01 | 52,99 | -3,60% | 421.860,00 |
| 03.04.2025 | 58,06 | 59,69 | 54,60 | 54,97 | -10,79% | 385.047,00 |
| 02.04.2025 | 60,73 | 61,74 | 60,63 | 61,62 | 1,12% | 83.591,00 |
| 01.04.2025 | 61,42 | 61,43 | 60,17 | 60,94 | 0,08% | 81.360,00 |
| 31.03.2025 | 59,95 | 61,43 | 59,64 | 60,89 | 0,07% | 74.264,00 |
| 28.03.2025 | 62,48 | 62,89 | 60,64 | 60,85 | -2,95% | 101.806,00 |
| 27.03.2025 | 62,29 | 62,84 | 61,82 | 62,70 | 0,71% | 82.517,00 |
| 26.03.2025 | 63,06 | 63,06 | 62,00 | 62,26 | -0,84% | 105.510,00 |
| 25.03.2025 | 64,06 | 64,06 | 62,05 | 62,79 | -1,61% | 93.528,00 |
| 24.03.2025 | 63,13 | 64,09 | 63,10 | 63,82 | 2,26% | 50.260,00 |
| 21.03.2025 | 62,09 | 62,68 | 61,56 | 62,41 | -1,03% | 207.639,00 |
| 20.03.2025 | 62,94 | 64,23 | 62,76 | 63,06 | -0,74% | 156.954,00 |
| 19.03.2025 | 63,04 | 64,02 | 62,87 | 63,53 | 0,32% | 76.626,00 |
| 18.03.2025 | 63,30 | 63,74 | 63,01 | 63,33 | -0,49% | 105.801,00 |