44,540$
-0,98%
Echtzeit-Aktienkurs Fortune Brands Innovations
Bid:
Ask:
Aktienkurse zur Fortune Brands Innovations Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 45,00 | 45,27 | 44,49 | 44,53 | -1,00% | 2.598.710,00 |
| 20.08.2026 | 45,90 | 45,99 | 44,85 | 44,98 | -3,25% | 3.637.252,00 |
| 19.08.2026 | 46,33 | 47,57 | 46,15 | 46,49 | 2,63% | 4.328.615,00 |
| 18.08.2026 | 46,35 | 46,36 | 45,25 | 45,30 | -2,69% | 3.189.392,00 |
| 17.08.2026 | 47,64 | 47,64 | 46,12 | 46,55 | -2,70% | 1.779.858,00 |
| 14.08.2026 | 47,96 | 48,67 | 47,65 | 47,84 | -1,22% | 1.623.901,00 |
| 13.08.2026 | 49,58 | 49,89 | 48,28 | 48,43 | -0,90% | 1.927.165,00 |
| 12.08.2026 | 50,18 | 50,30 | 47,84 | 48,87 | -2,26% | 1.731.485,00 |
| 11.08.2026 | 49,51 | 50,60 | 49,40 | 50,00 | 4,19% | 2.589.317,00 |
| 10.08.2026 | 50,02 | 50,51 | 47,90 | 47,99 | -5,62% | 2.820.780,00 |
| 07.08.2026 | 50,34 | 52,01 | 50,32 | 50,85 | 1,06% | 232.341,00 |
| 06.08.2026 | 52,29 | 52,38 | 49,84 | 50,32 | -3,83% | 339.432,00 |
| 05.08.2026 | 53,06 | 53,10 | 50,51 | 52,32 | -0,89% | 585.950,00 |
| 04.08.2026 | 52,17 | 53,92 | 52,17 | 52,79 | 1,17% | 546.073,00 |
| 03.08.2026 | 49,63 | 52,36 | 49,63 | 52,18 | 5,84% | 325.303,00 |
| 31.07.2026 | 49,24 | 49,58 | 48,05 | 49,30 | 0,08% | 191.350,00 |
| 30.07.2026 | 50,09 | 50,09 | 48,11 | 49,26 | 0,29% | 289.826,00 |
| 29.07.2026 | 50,00 | 50,60 | 48,35 | 49,12 | -3,98% | 418.482,00 |
| 28.07.2026 | 51,84 | 52,76 | 51,07 | 51,16 | -0,57% | 259.288,00 |
| 27.07.2026 | 52,26 | 52,71 | 51,11 | 51,45 | 0,43% | 220.058,00 |
| 24.07.2026 | 49,92 | 51,85 | 49,88 | 51,23 | 2,83% | 299.623,00 |
| 23.07.2026 | 49,15 | 49,89 | 48,75 | 49,82 | -0,78% | 179.135,00 |
| 22.07.2026 | 49,10 | 50,78 | 49,10 | 50,21 | 1,39% | 175.506,00 |
| 21.07.2026 | 50,20 | 50,93 | 49,50 | 49,52 | -1,33% | 173.727,00 |
| 20.07.2026 | 51,61 | 51,61 | 49,72 | 50,19 | -2,58% | 108.091,00 |
| 17.07.2026 | 52,62 | 54,09 | 50,97 | 51,52 | -2,05% | 388.509,00 |
| 16.07.2026 | 51,02 | 52,93 | 51,02 | 52,60 | 2,79% | 327.087,00 |
| 15.07.2026 | 50,62 | 52,26 | 50,41 | 51,17 | 1,07% | 563.516,00 |
| 14.07.2026 | 50,59 | 51,76 | 49,73 | 50,63 | 0,68% | 459.586,00 |
| 13.07.2026 | 50,84 | 52,03 | 49,72 | 50,29 | -2,69% | 111.007,00 |
| 10.07.2026 | 50,08 | 52,23 | 50,08 | 51,68 | 4,36% | 226.999,00 |
| 09.07.2026 | 49,84 | 50,30 | 48,41 | 49,52 | 1,41% | 128.846,00 |
| 08.07.2026 | 49,75 | 49,75 | 47,79 | 48,83 | -4,41% | 248.451,00 |
| 07.07.2026 | 51,25 | 51,54 | 49,98 | 51,09 | -0,96% | 207.135,00 |
| 06.07.2026 | 53,21 | 53,21 | 51,01 | 51,58 | -3,12% | 164.720,00 |
| 02.07.2026 | 53,89 | 54,66 | 52,52 | 53,24 | -1,64% | 311.554,00 |
| 01.07.2026 | 53,92 | 55,14 | 53,42 | 54,13 | -1,57% | 592.080,00 |
| 30.06.2026 | 51,76 | 55,06 | 51,76 | 55,00 | 7,91% | 1.206.212,00 |
| 29.06.2026 | 49,60 | 51,30 | 49,22 | 50,97 | 10,75% | 493.216,00 |
| 26.06.2026 | 45,64 | 46,18 | 45,52 | 46,02 | -0,50% | 177.558,00 |
| 25.06.2026 | 45,36 | 46,72 | 45,12 | 46,25 | 3,65% | 300.196,00 |
| 24.06.2026 | 41,82 | 44,68 | 41,82 | 44,62 | 9,74% | 380.929,00 |
| 23.06.2026 | 41,00 | 41,78 | 40,64 | 40,66 | -1,53% | 202.688,00 |
| 22.06.2026 | 41,89 | 42,41 | 41,00 | 41,29 | -2,59% | 76.233,00 |
| 18.06.2026 | 41,52 | 43,46 | 41,50 | 42,39 | 4,47% | 128.545,00 |
| 17.06.2026 | 42,29 | 43,58 | 40,46 | 40,58 | -4,55% | 251.221,00 |
| 16.06.2026 | 43,72 | 44,04 | 42,27 | 42,51 | -1,09% | 218.827,00 |
| 15.06.2026 | 44,31 | 44,93 | 42,96 | 42,98 | -0,69% | 99.625,00 |
| 12.06.2026 | 43,50 | 44,12 | 42,80 | 43,28 | 0,77% | 346.351,00 |
| 11.06.2026 | 40,95 | 43,09 | 40,44 | 42,95 | 5,68% | 297.812,00 |
| 10.06.2026 | 40,83 | 42,29 | 40,28 | 40,64 | -1,41% | 340.583,00 |
| 09.06.2026 | 40,57 | 41,59 | 40,20 | 41,22 | 4,35% | 340.167,00 |
| 08.06.2026 | 38,66 | 40,04 | 38,51 | 39,50 | 1,20% | 114.323,00 |
| 05.06.2026 | 39,42 | 39,43 | 38,61 | 39,03 | -0,79% | 162.019,00 |
| 04.06.2026 | 39,40 | 39,56 | 38,96 | 39,34 | 1,03% | 156.411,00 |
| 03.06.2026 | 39,08 | 39,21 | 38,65 | 38,94 | -0,68% | 151.993,00 |
| 02.06.2026 | 39,64 | 39,64 | 38,31 | 39,21 | 0,33% | 102.093,00 |
| 01.06.2026 | 38,43 | 39,32 | 37,64 | 39,08 | 0,37% | 120.579,00 |
| 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 |