38,950$
-1,17%
Echtzeit-Aktienkurs Fortune Brands Home & Security Inc.
Bid:
Ask:
Aktienkurse zur Fortune Brands Home & Security Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 38,77 | 39,85 | 38,77 | 38,93 | -1,22% | 157.911,00 |
| 28.05.2026 | 38,76 | 39,57 | 38,44 | 39,41 | -0,15% | 215.897,00 |
| 27.05.2026 | 38,83 | 40,26 | 38,62 | 39,47 | 2,92% | 251.285,00 |
| 26.05.2026 | 38,21 | 38,67 | 37,83 | 38,35 | 1,86% | 216.738,00 |
| 22.05.2026 | 36,62 | 37,78 | 36,43 | 37,65 | 3,72% | 318.132,00 |
| 21.05.2026 | 36,00 | 36,77 | 34,47 | 36,30 | 3,77% | 324.907,00 |
| 20.05.2026 | 33,76 | 35,33 | 33,09 | 34,98 | 4,79% | 238.857,00 |
| 19.05.2026 | 33,10 | 33,81 | 32,34 | 33,38 | -0,98% | 315.857,00 |
| 18.05.2026 | 34,42 | 35,49 | 33,71 | 33,71 | -2,03% | 181.296,00 |
| 15.05.2026 | 35,46 | 35,46 | 33,83 | 34,41 | -4,94% | 312.279,00 |
| 14.05.2026 | 36,67 | 36,98 | 35,93 | 36,20 | 1,17% | 207.247,00 |
| 13.05.2026 | 36,51 | 36,51 | 35,14 | 35,78 | -3,14% | 328.740,00 |
| 12.05.2026 | 37,98 | 37,98 | 36,62 | 36,94 | -2,02% | 316.337,00 |
| 11.05.2026 | 37,75 | 38,36 | 37,32 | 37,70 | -0,71% | 235.110,00 |
| 08.05.2026 | 37,51 | 38,97 | 36,54 | 37,97 | -2,67% | 322.060,00 |
| 07.05.2026 | 40,63 | 41,21 | 38,96 | 39,01 | -2,38% | 403.959,00 |
| 06.05.2026 | 39,33 | 40,30 | 38,91 | 39,96 | 4,63% | 180.862,00 |
| 05.05.2026 | 38,34 | 38,62 | 37,55 | 38,19 | 0,32% | 247.131,00 |
| 04.05.2026 | 39,39 | 39,60 | 37,99 | 38,07 | -4,63% | 111.389,00 |
| 01.05.2026 | 40,91 | 40,91 | 39,81 | 39,92 | -1,51% | 167.821,00 |
| 30.04.2026 | 40,62 | 41,29 | 39,86 | 40,53 | 0,50% | 114.820,00 |
| 29.04.2026 | 41,35 | 41,35 | 40,21 | 40,33 | -2,66% | 215.448,00 |
| 28.04.2026 | 42,00 | 42,17 | 40,92 | 41,43 | -1,24% | 199.052,00 |
| 27.04.2026 | 41,29 | 42,58 | 41,29 | 41,95 | 1,06% | 144.021,00 |
| 24.04.2026 | 41,53 | 41,63 | 41,13 | 41,51 | 0,24% | 16.569,00 |
| 23.04.2026 | 40,67 | 41,60 | 40,35 | 41,41 | 2,15% | 255.391,00 |
| 22.04.2026 | 41,15 | 42,36 | 40,13 | 40,54 | 0,35% | 274.244,00 |
| 21.04.2026 | 41,34 | 42,18 | 40,23 | 40,40 | -2,32% | 186.172,00 |
| 20.04.2026 | 40,11 | 41,44 | 39,48 | 41,36 | 2,15% | 133.344,00 |
| 17.04.2026 | 39,49 | 41,57 | 39,36 | 40,49 | 5,80% | 212.725,00 |
| 16.04.2026 | 38,96 | 39,30 | 37,92 | 38,27 | -0,83% | 268.994,00 |
| 15.04.2026 | 40,24 | 40,24 | 38,37 | 38,59 | -4,95% | 335.660,00 |
| 14.04.2026 | 40,48 | 40,98 | 40,14 | 40,60 | 0,25% | 186.149,00 |
| 13.04.2026 | 39,75 | 40,62 | 38,90 | 40,50 | 0,40% | 151.231,00 |
| 10.04.2026 | 41,96 | 41,96 | 40,03 | 40,34 | -1,22% | 173.990,00 |
| 09.04.2026 | 39,58 | 41,17 | 39,58 | 40,84 | 1,34% | 194.518,00 |
| 08.04.2026 | 39,99 | 41,00 | 39,89 | 40,30 | 8,01% | 293.279,00 |
| 07.04.2026 | 37,27 | 37,53 | 36,65 | 37,31 | -1,17% | 163.830,00 |
| 06.04.2026 | 37,02 | 37,83 | 36,68 | 37,75 | 1,37% | 108.155,00 |
| 02.04.2026 | 37,39 | 38,30 | 36,06 | 37,24 | -2,69% | 249.741,00 |
| 01.04.2026 | 39,77 | 39,77 | 38,18 | 38,27 | -1,82% | 188.168,00 |
| 31.03.2026 | 38,31 | 39,78 | 37,76 | 38,98 | 4,84% | 180.962,00 |
| 30.03.2026 | 38,57 | 38,65 | 37,08 | 37,18 | -2,58% | 228.003,00 |
| 27.03.2026 | 38,18 | 38,99 | 37,81 | 38,17 | -1,10% | 257.489,00 |
| 26.03.2026 | 38,75 | 39,90 | 38,38 | 38,59 | -2,18% | 290.490,00 |
| 25.03.2026 | 39,90 | 40,61 | 38,22 | 39,45 | -0,23% | 403.130,00 |
| 24.03.2026 | 38,72 | 40,65 | 38,49 | 39,54 | 0,43% | 375.343,00 |
| 23.03.2026 | 38,79 | 41,09 | 38,79 | 39,37 | 1,94% | 169.463,00 |
| 20.03.2026 | 40,88 | 40,90 | 38,36 | 38,62 | -5,56% | 314.862,00 |
| 19.03.2026 | 40,46 | 41,36 | 39,96 | 40,89 | -1,14% | 299.882,00 |
| 18.03.2026 | 42,32 | 42,68 | 41,15 | 41,37 | -3,19% | 600.745,00 |
| 17.03.2026 | 44,22 | 44,62 | 42,73 | 42,73 | -2,78% | 394.580,00 |
| 16.03.2026 | 43,93 | 44,55 | 43,53 | 43,95 | 1,81% | 205.801,00 |
| 13.03.2026 | 43,51 | 44,06 | 43,05 | 43,17 | -0,27% | 121.707,00 |
| 12.03.2026 | 44,45 | 44,83 | 42,95 | 43,29 | -4,22% | 386.750,00 |
| 11.03.2026 | 45,14 | 45,59 | 44,77 | 45,19 | -0,23% | 323.969,00 |
| 10.03.2026 | 45,13 | 46,82 | 44,99 | 45,30 | -0,69% | 240.146,00 |
| 09.03.2026 | 45,97 | 45,97 | 43,80 | 45,61 | -0,15% | 508.119,00 |
| 06.03.2026 | 47,21 | 47,66 | 45,46 | 45,68 | -5,17% | 350.230,00 |
| 05.03.2026 | 50,61 | 51,21 | 47,85 | 48,17 | -5,29% | 250.405,00 |
| 04.03.2026 | 52,01 | 52,28 | 50,18 | 50,86 | -0,99% | 220.932,00 |
| 03.03.2026 | 50,92 | 51,96 | 48,99 | 51,37 | -1,83% | 810.334,00 |
| 02.03.2026 | 53,49 | 54,06 | 51,74 | 52,33 | -3,82% | 160.741,00 |
| 27.02.2026 | 53,97 | 54,76 | 53,16 | 54,41 | 0,08% | 414.888,00 |
| 26.02.2026 | 56,13 | 56,13 | 53,32 | 54,36 | 0,35% | 312.750,00 |
| 25.02.2026 | 56,01 | 56,30 | 53,73 | 54,17 | -3,54% | 242.251,00 |
| 24.02.2026 | 56,81 | 57,01 | 55,70 | 56,16 | 0,39% | 204.945,00 |
| 23.02.2026 | 56,00 | 57,34 | 54,83 | 55,94 | 2,93% | 276.365,00 |
| 20.02.2026 | 54,10 | 55,90 | 53,30 | 54,35 | 0,46% | 717.785,00 |
| 19.02.2026 | 53,13 | 55,03 | 53,06 | 54,10 | 0,45% | 550.377,00 |
| 18.02.2026 | 53,89 | 55,26 | 52,77 | 53,86 | 2,01% | 251.258,00 |
| 17.02.2026 | 51,28 | 53,21 | 50,68 | 52,80 | 3,33% | 578.672,00 |
| 13.02.2026 | 53,77 | 54,12 | 50,09 | 51,10 | -17,95% | 1.503.758,00 |
| 12.02.2026 | 63,50 | 64,68 | 62,20 | 62,28 | -1,28% | 250.351,00 |
| 11.02.2026 | 63,95 | 64,66 | 61,79 | 63,09 | -2,05% | 188.811,00 |
| 10.02.2026 | 61,09 | 64,68 | 61,09 | 64,41 | 6,09% | 539.932,00 |
| 09.02.2026 | 61,24 | 61,82 | 60,60 | 60,71 | -2,21% | 203.989,00 |
| 06.02.2026 | 61,06 | 62,24 | 60,26 | 62,08 | 3,76% | 271.140,00 |
| 05.02.2026 | 61,24 | 61,28 | 59,23 | 59,83 | -2,21% | 401.677,00 |
| 04.02.2026 | 57,63 | 61,18 | 57,23 | 61,18 | 7,83% | 275.682,00 |
| 03.02.2026 | 54,93 | 57,84 | 54,37 | 56,74 | 4,34% | 267.643,00 |
| 02.02.2026 | 53,78 | 54,75 | 53,33 | 54,38 | 0,50% | 119.477,00 |
| 30.01.2026 | 53,53 | 54,58 | 53,37 | 54,11 | -1,61% | 115.947,00 |
| 29.01.2026 | 54,40 | 55,03 | 53,29 | 55,00 | 0,19% | 132.705,00 |
| 28.01.2026 | 55,82 | 56,14 | 54,47 | 54,89 | -0,81% | 113.197,00 |
| 27.01.2026 | 56,93 | 56,93 | 55,34 | 55,34 | -2,69% | 134.584,00 |
| 26.01.2026 | 58,22 | 58,22 | 56,50 | 56,87 | -2,45% | 162.286,00 |
| 23.01.2026 | 60,04 | 60,13 | 58,26 | 58,30 | -3,70% | 142.082,00 |
| 22.01.2026 | 61,58 | 61,73 | 59,80 | 60,54 | -0,43% | 92.194,00 |
| 21.01.2026 | 60,01 | 61,59 | 59,25 | 60,80 | 3,27% | 108.960,00 |
| 20.01.2026 | 60,99 | 60,99 | 58,60 | 58,88 | -4,42% | 185.616,00 |
| 16.01.2026 | 61,79 | 62,12 | 61,04 | 61,60 | 0,52% | 150.597,00 |
| 15.01.2026 | 60,28 | 61,55 | 60,21 | 61,28 | 1,78% | 258.002,00 |
| 14.01.2026 | 59,44 | 61,07 | 58,52 | 60,21 | 1,28% | 139.589,00 |
| 13.01.2026 | 59,63 | 60,07 | 58,83 | 59,45 | 0,22% | 199.150,00 |
| 12.01.2026 | 57,54 | 59,59 | 57,25 | 59,32 | 1,96% | 132.263,00 |
| 09.01.2026 | 55,01 | 58,39 | 55,00 | 58,18 | 5,97% | 348.326,00 |
| 08.01.2026 | 51,73 | 55,95 | 51,61 | 54,90 | 5,60% | 197.138,00 |
| 07.01.2026 | 53,62 | 53,87 | 51,70 | 51,99 | -2,49% | 147.974,00 |
| 06.01.2026 | 50,62 | 53,37 | 50,53 | 53,32 | 4,30% | 123.372,00 |