53,565$
-0,97%
Echtzeit-Aktienkurs FORTUNE BRANDS INNOVATION
Bid:
Ask:
Aktienkurse zur FORTUNE BRANDS INNOVATION Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.03.2025 | 62,32 | 63,88 | 62,32 | 63,64 | 2,45% | 98.127,00 |
| 14.03.2025 | 60,94 | 62,22 | 60,49 | 62,12 | 3,38% | 146.189,00 |
| 13.03.2025 | 61,23 | 61,35 | 59,65 | 60,09 | -1,57% | 140.370,00 |
| 12.03.2025 | 61,43 | 61,54 | 60,43 | 61,05 | -0,51% | 168.355,00 |
| 11.03.2025 | 64,16 | 64,16 | 61,13 | 61,36 | -4,27% | 194.578,00 |
| 10.03.2025 | 63,81 | 65,71 | 63,81 | 64,10 | 0,56% | 158.912,00 |
| 07.03.2025 | 62,93 | 64,00 | 62,48 | 63,74 | 0,87% | 175.621,00 |
| 06.03.2025 | 62,41 | 63,46 | 62,12 | 63,19 | 1,27% | 171.918,00 |
| 05.03.2025 | 62,00 | 63,42 | 61,60 | 62,40 | 1,96% | 177.822,00 |
| 04.03.2025 | 62,23 | 62,54 | 60,82 | 61,20 | -3,05% | 188.040,00 |
| 03.03.2025 | 64,94 | 65,82 | 62,97 | 63,12 | -2,45% | 130.604,00 |
| 28.02.2025 | 65,36 | 65,55 | 63,94 | 64,71 | -0,42% | 156.476,00 |
| 27.02.2025 | 65,46 | 66,14 | 64,86 | 64,98 | -1,32% | 148.299,00 |
| 26.02.2025 | 66,62 | 66,65 | 65,63 | 65,85 | -0,66% | 142.195,00 |
| 25.02.2025 | 65,20 | 67,37 | 65,20 | 66,29 | 2,35% | 137.721,00 |
| 24.02.2025 | 65,35 | 65,72 | 64,77 | 64,77 | -1,04% | 123.822,00 |
| 21.02.2025 | 66,79 | 66,79 | 65,08 | 65,45 | -1,82% | 133.825,00 |
| 20.02.2025 | 67,00 | 67,36 | 66,60 | 66,66 | -0,51% | 116.707,00 |
| 19.02.2025 | 67,50 | 67,87 | 66,31 | 67,00 | -2,02% | 107.984,00 |
| 18.02.2025 | 69,00 | 69,24 | 67,51 | 68,38 | -0,78% | 150.313,00 |
| 14.02.2025 | 69,21 | 70,00 | 68,74 | 68,92 | 0,80% | 204.747,00 |
| 13.02.2025 | 69,60 | 69,66 | 68,34 | 68,37 | -0,78% | 168.746,00 |
| 12.02.2025 | 67,37 | 69,43 | 67,15 | 68,91 | -0,58% | 226.443,00 |
| 11.02.2025 | 68,60 | 70,30 | 68,20 | 69,31 | 1,06% | 171.604,00 |
| 10.02.2025 | 69,00 | 69,42 | 68,53 | 68,58 | 0,66% | 140.951,00 |
| 07.02.2025 | 64,44 | 68,46 | 64,44 | 68,13 | -1,38% | 265.486,00 |
| 06.02.2025 | 69,61 | 70,04 | 68,79 | 69,08 | -0,37% | 234.620,00 |
| 05.02.2025 | 69,49 | 69,81 | 68,39 | 69,34 | 0,52% | 174.761,00 |
| 04.02.2025 | 68,46 | 69,63 | 68,09 | 68,98 | 0,09% | 128.163,00 |
| 03.02.2025 | 69,54 | 70,29 | 68,30 | 68,92 | -3,88% | 125.030,00 |
| 31.01.2025 | 72,98 | 73,30 | 71,42 | 71,70 | -2,13% | 137.373,00 |
| 30.01.2025 | 72,78 | 73,91 | 72,52 | 73,26 | 1,67% | 98.139,00 |
| 29.01.2025 | 73,26 | 73,41 | 71,75 | 72,06 | -1,21% | 72.662,00 |
| 28.01.2025 | 74,52 | 74,52 | 72,91 | 72,94 | -2,56% | 111.081,00 |
| 27.01.2025 | 73,40 | 75,50 | 72,91 | 74,86 | 3,26% | 154.427,00 |
| 24.01.2025 | 73,19 | 73,19 | 71,94 | 72,50 | -0,54% | 90.838,00 |
| 23.01.2025 | 73,08 | 73,63 | 72,31 | 72,89 | -0,36% | 148.418,00 |
| 22.01.2025 | 73,97 | 73,97 | 73,07 | 73,15 | -1,59% | 80.328,00 |
| 21.01.2025 | 75,42 | 75,80 | 73,97 | 74,33 | -0,34% | 112.129,00 |
| 17.01.2025 | 75,24 | 75,41 | 74,55 | 74,58 | 0,05% | 76.470,00 |
| 16.01.2025 | 73,64 | 74,60 | 73,28 | 74,54 | 0,39% | 95.518,00 |
| 15.01.2025 | 74,76 | 74,93 | 73,95 | 74,25 | 2,27% | 150.799,00 |
| 14.01.2025 | 71,58 | 72,62 | 71,58 | 72,60 | 2,47% | 177.424,00 |
| 13.01.2025 | 68,69 | 71,05 | 68,68 | 70,85 | 2,67% | 85.504,00 |
| 10.01.2025 | 68,83 | 69,37 | 67,20 | 69,01 | -0,50% | 120.233,00 |
| 08.01.2025 | 68,09 | 70,02 | 67,55 | 69,36 | 2,05% | 166.245,00 |
| 07.01.2025 | 68,81 | 68,81 | 67,30 | 67,97 | -0,54% | 127.292,00 |
| 06.01.2025 | 68,36 | 69,86 | 68,22 | 68,34 | 0,22% | 92.005,00 |
| 03.01.2025 | 67,63 | 68,40 | 67,48 | 68,19 | 0,87% | 115.390,00 |
| 02.01.2025 | 68,88 | 69,62 | 67,47 | 67,60 | -1,07% | 140.874,00 |
| 31.12.2024 | 68,82 | 69,15 | 67,96 | 68,33 | 0,04% | 76.404,00 |
| 30.12.2024 | 69,06 | 69,06 | 67,66 | 68,30 | -1,30% | 58.656,00 |
| 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 |