43,190$
-0,22%
Echtzeit-Aktienkurs FORTUNE BRANDS INNOVATION
Bid:
Ask:
Aktienkurse zur FORTUNE BRANDS INNOVATION Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.01.2026 | 50,64 | 52,72 | 50,33 | 51,12 | 0,27% | 74.859,00 |
| 02.01.2026 | 50,28 | 51,55 | 50,05 | 50,98 | 1,85% | 68.194,00 |
| 31.12.2025 | 50,64 | 50,77 | 49,94 | 50,06 | -1,41% | 66.753,00 |
| 30.12.2025 | 50,47 | 51,31 | 50,39 | 50,77 | -0,26% | 79.608,00 |
| 29.12.2025 | 52,51 | 52,51 | 50,47 | 50,90 | -0,90% | 66.990,00 |
| 26.12.2025 | 51,15 | 51,39 | 50,81 | 51,36 | 0,14% | 76.805,00 |
| 24.12.2025 | 50,83 | 51,46 | 50,56 | 51,29 | 1,54% | 53.333,00 |
| 23.12.2025 | 50,41 | 50,57 | 49,61 | 50,51 | -0,41% | 86.752,00 |
| 22.12.2025 | 51,07 | 51,26 | 50,66 | 50,72 | -0,57% | 104.580,00 |
| 19.12.2025 | 51,25 | 51,25 | 50,45 | 51,01 | -1,03% | 168.403,00 |
| 18.12.2025 | 51,98 | 53,14 | 51,51 | 51,54 | -0,59% | 187.256,00 |
| 17.12.2025 | 50,86 | 52,49 | 50,86 | 51,85 | 1,00% | 145.141,00 |
| 16.12.2025 | 51,69 | 52,05 | 51,00 | 51,33 | -0,88% | 128.874,00 |
| 15.12.2025 | 52,62 | 52,62 | 51,23 | 51,79 | -0,85% | 217.678,00 |
| 12.12.2025 | 51,72 | 53,11 | 51,72 | 52,23 | -0,34% | 125.516,00 |
| 11.12.2025 | 51,51 | 52,45 | 51,46 | 52,41 | 2,35% | 246.756,00 |
| 10.12.2025 | 48,89 | 51,42 | 48,88 | 51,21 | 5,10% | 133.902,00 |
| 09.12.2025 | 49,18 | 49,67 | 48,70 | 48,72 | -1,73% | 160.167,00 |
| 08.12.2025 | 50,06 | 50,11 | 49,24 | 49,58 | -1,24% | 189.405,00 |
| 05.12.2025 | 50,68 | 51,53 | 49,93 | 50,20 | -1,03% | 151.472,00 |
| 04.12.2025 | 51,92 | 51,92 | 50,37 | 50,72 | -1,42% | 146.688,00 |
| 03.12.2025 | 51,48 | 52,69 | 51,30 | 51,45 | 0,16% | 157.390,00 |
| 02.12.2025 | 51,74 | 51,76 | 50,92 | 51,37 | -1,38% | 144.729,00 |
| 01.12.2025 | 50,63 | 52,18 | 50,63 | 52,09 | 0,91% | 45.690,00 |
| 28.11.2025 | 51,45 | 51,80 | 51,35 | 51,62 | 0,08% | 75.147,00 |
| 26.11.2025 | 49,51 | 51,78 | 49,50 | 51,58 | 3,96% | 381.744,00 |
| 25.11.2025 | 47,58 | 49,94 | 47,58 | 49,62 | 5,25% | 142.729,00 |
| 24.11.2025 | 46,75 | 47,52 | 46,51 | 47,14 | 0,15% | 102.710,00 |
| 21.11.2025 | 44,50 | 47,35 | 44,50 | 47,07 | 6,01% | 174.979,00 |
| 20.11.2025 | 45,41 | 45,45 | 44,35 | 44,40 | -0,40% | 223.059,00 |
| 19.11.2025 | 45,20 | 45,27 | 44,38 | 44,58 | -1,54% | 196.845,00 |
| 18.11.2025 | 45,93 | 46,09 | 44,88 | 45,28 | -2,25% | 169.732,00 |
| 17.11.2025 | 47,68 | 47,85 | 46,25 | 46,32 | -3,50% | 103.610,00 |
| 14.11.2025 | 48,14 | 48,98 | 47,81 | 48,00 | -1,78% | 106.128,00 |
| 13.11.2025 | 49,48 | 49,87 | 48,60 | 48,87 | -1,05% | 110.952,00 |
| 12.11.2025 | 49,08 | 49,58 | 48,48 | 49,39 | 1,22% | 107.067,00 |
| 11.11.2025 | 48,48 | 49,42 | 48,48 | 48,80 | 0,26% | 110.689,00 |
| 10.11.2025 | 49,77 | 49,77 | 48,51 | 48,67 | -2,12% | 99.337,00 |
| 07.11.2025 | 49,16 | 49,96 | 48,93 | 49,73 | 0,66% | 136.302,00 |
| 06.11.2025 | 50,20 | 50,79 | 49,19 | 49,40 | -2,62% | 222.771,00 |
| 05.11.2025 | 49,31 | 51,57 | 48,78 | 50,73 | 2,26% | 216.565,00 |
| 04.11.2025 | 50,41 | 50,57 | 49,45 | 49,61 | -1,98% | 238.926,00 |
| 03.11.2025 | 49,90 | 51,26 | 49,55 | 50,61 | -0,49% | 180.490,00 |
| 31.10.2025 | 50,67 | 52,99 | 49,42 | 50,86 | 4,26% | 340.886,00 |
| 30.10.2025 | 49,72 | 50,40 | 48,70 | 48,78 | -1,90% | 141.980,00 |
| 29.10.2025 | 50,90 | 51,48 | 49,34 | 49,73 | -2,90% | 219.205,00 |
| 28.10.2025 | 51,01 | 51,86 | 50,76 | 51,21 | -0,73% | 78.100,00 |
| 27.10.2025 | 50,92 | 52,23 | 50,86 | 51,59 | 1,55% | 169.396,00 |
| 24.10.2025 | 51,21 | 51,96 | 50,58 | 50,80 | -1,75% | 127.053,00 |
| 23.10.2025 | 50,85 | 51,76 | 50,85 | 51,71 | 1,76% | 121.400,00 |
| 22.10.2025 | 51,26 | 52,53 | 50,57 | 50,81 | -3,01% | 194.966,00 |
| 21.10.2025 | 49,85 | 52,60 | 49,48 | 52,39 | 4,45% | 144.985,00 |
| 17.10.2025 | 49,54 | 50,17 | 48,97 | 50,16 | 1,26% | 169.654,00 |