38,500€
6,35%
Echtzeit-Aktienkurs Fortune Brands Home & Security Inc.
Bid:
Ask:
Aktienkurse zur Fortune Brands Home & Security Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 35,80 | 38,50 | 35,70 | 38,20 | 5,52% | - |
| 23.06.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -2,69% | 1,00 |
| 22.06.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 3,91% | 15,00 |
| 18.06.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -2,72% | 143,00 |
| 16.06.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -3,16% | 2,00 |
| 15.06.2026 | 38,00 | 38,00 | 38,00 | 38,00 | 0,53% | 2,00 |
| 12.06.2026 | 37,80 | 37,80 | 37,80 | 37,80 | 3,85% | 54,00 |
| 10.06.2026 | 35,20 | 36,40 | 35,20 | 36,40 | 6,43% | 21,00 |
| 08.06.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | 3,00 |
| 05.06.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 1,79% | 1,00 |
| 03.06.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | 867,00 |
| 02.06.2026 | 33,80 | 33,80 | 33,00 | 33,60 | -0,59% | 156,00 |
| 01.06.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | 1,00 |
| 29.05.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | 40,00 |
| 27.05.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 4,94% | 29,00 |
| 26.05.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -1,82% | 1,00 |
| 25.05.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 2,48% | 1,00 |
| 22.05.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 3,21% | 10,00 |
| 21.05.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 6,12% | 68,00 |
| 18.05.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | 16,00 |
| 15.05.2026 | 31,20 | 31,20 | 29,60 | 29,60 | -5,73% | 26,00 |
| 14.05.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 3,97% | 500,00 |
| 13.05.2026 | 31,20 | 31,20 | 30,20 | 30,20 | -4,43% | 834,00 |
| 12.05.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -1,86% | 3,00 |
| 08.05.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -5,29% | 46,00 |
| 07.05.2026 | 34,40 | 34,40 | 34,00 | 34,00 | -1,16% | 49,00 |
| 04.05.2026 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | 1,00 |
| 30.04.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -2,26% | 161,00 |
| 28.04.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | 1,00 |
| 23.04.2026 | 34,80 | 35,00 | 34,80 | 35,00 | 6,06% | 21,00 |
| 16.04.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | 20,00 |
| 15.04.2026 | 34,80 | 34,80 | 32,80 | 32,80 | -5,20% | 47,00 |
| 10.04.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 4,85% | 26,00 |
| 07.04.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 3,13% | 2,00 |
| 02.04.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -6,43% | 15,00 |
| 01.04.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 3,64% | 1,00 |
| 31.03.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | 15,00 |
| 30.03.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -4,05% | 1,00 |
| 25.03.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 2,37% | 35,00 |
| 24.03.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | 1,00 |
| 23.03.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 1,20% | 1,00 |
| 20.03.2026 | 34,60 | 34,60 | 33,20 | 33,20 | -8,29% | 236,00 |
| 19.03.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -3,72% | 366,00 |
| 18.03.2026 | 37,60 | 37,60 | 37,60 | 37,60 | -1,57% | 39,00 |
| 16.03.2026 | 38,20 | 38,20 | 38,20 | 38,20 | 2,14% | 1,00 |
| 13.03.2026 | 37,40 | 37,40 | 37,40 | 37,40 | -5,08% | 1,00 |
| 10.03.2026 | 39,00 | 39,40 | 39,00 | 39,40 | 2,60% | 100,00 |
| 09.03.2026 | 38,40 | 38,40 | 38,40 | 38,40 | -3,03% | 2,00 |
| 06.03.2026 | 39,80 | 39,80 | 39,60 | 39,60 | -9,59% | 8,00 |
| 04.03.2026 | 44,60 | 44,60 | 43,80 | 43,80 | -0,45% | 7,00 |
| 03.03.2026 | 44,00 | 44,00 | 44,00 | 44,00 | -4,76% | 2,00 |
| 02.03.2026 | 46,20 | 46,20 | 46,20 | 46,20 | -3,75% | 2,00 |
| 25.02.2026 | 48,00 | 48,00 | 48,00 | 48,00 | 0,84% | 1,00 |
| 24.02.2026 | 47,60 | 47,60 | 47,60 | 47,60 | -0,42% | 1,00 |
| 23.02.2026 | 46,80 | 48,80 | 46,80 | 47,80 | 3,02% | 73,00 |
| 20.02.2026 | 45,40 | 46,40 | 45,40 | 46,40 | 0,87% | 2,00 |
| 19.02.2026 | 46,20 | 46,20 | 45,20 | 46,00 | 5,02% | 40,00 |
| 16.02.2026 | 43,80 | 43,80 | 43,80 | 43,80 | -3,10% | 1,00 |
| 13.02.2026 | 45,00 | 45,20 | 45,00 | 45,20 | -16,30% | 49,00 |
| 10.02.2026 | 52,50 | 54,00 | 52,50 | 54,00 | 2,86% | 116,00 |
| 09.02.2026 | 52,50 | 52,50 | 52,50 | 52,50 | 2,94% | 3,00 |
| 05.02.2026 | 51,50 | 51,50 | 51,00 | 51,00 | -0,97% | 3,00 |
| 04.02.2026 | 51,50 | 51,50 | 51,50 | 51,50 | 12,94% | 27,00 |
| 02.02.2026 | 44,40 | 45,60 | 44,40 | 45,60 | -6,56% | 301,00 |
| 26.01.2026 | 48,80 | 48,80 | 48,80 | 48,80 | -6,15% | 1,00 |
| 23.01.2026 | 52,00 | 52,00 | 51,50 | 52,00 | 0,00% | 501,00 |
| 19.01.2026 | 52,00 | 52,00 | 52,00 | 52,00 | -0,95% | 1,00 |
| 15.01.2026 | 52,00 | 52,50 | 52,00 | 52,50 | 5,00% | 141,00 |
| 12.01.2026 | 50,00 | 50,00 | 50,00 | 50,00 | 8,23% | 400,00 |
| 07.01.2026 | 46,00 | 46,20 | 46,00 | 46,20 | 6,94% | 4,00 |
| 05.01.2026 | 43,20 | 43,20 | 43,20 | 43,20 | 0,47% | 1,00 |
| 02.01.2026 | 43,00 | 43,00 | 43,00 | 43,00 | -1,83% | 1,00 |
| 30.12.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,92% | 1,00 |
| 23.12.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -2,69% | 1,00 |
| 18.12.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 2,76% | 4,00 |
| 17.12.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -3,56% | 1,00 |
| 15.12.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 3,21% | 1,00 |
| 08.12.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -0,46% | 3,00 |
| 05.12.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -1,79% | 21,00 |
| 01.12.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 4,69% | 1,00 |
| 25.11.2025 | 40,40 | 42,60 | 40,40 | 42,60 | 2,90% | 50,00 |
| 24.11.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 6,15% | 1,00 |
| 19.11.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -3,47% | 2,00 |
| 17.11.2025 | 41,80 | 41,80 | 40,40 | 40,40 | -6,05% | 41,00 |
| 13.11.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,94% | 25,00 |
| 10.11.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -1,39% | 1,00 |
| 07.11.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 0,93% | 3,00 |
| 05.11.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -1,38% | 1,00 |
| 04.11.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -2,69% | 1,00 |
| 03.11.2025 | 44,40 | 44,60 | 43,60 | 44,60 | 1,36% | 28,00 |
| 30.10.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | 20,00 |
| 24.10.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -0,45% | 1,00 |
| 23.10.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 1,38% | 1,00 |
| 20.10.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 4,81% | 86,00 |
| 17.10.2025 | 42,60 | 42,60 | 41,60 | 41,60 | -4,15% | 2,00 |
| 15.10.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 2,36% | 2,00 |
| 10.10.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -4,93% | 1,00 |
| 07.10.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 0,45% | 3,00 |
| 06.10.2025 | 46,00 | 46,00 | 44,00 | 44,40 | -2,20% | 67,00 |
| 03.10.2025 | 45,00 | 45,40 | 45,00 | 45,40 | 0,00% | 59,00 |