33,800€
0,60%
Echtzeit-Aktienkurs Fortune Brands Home & Security Inc.
Bid:
Ask:
Aktienkurse zur Fortune Brands Home & Security Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 33,50 | 33,60 | 33,50 | 33,50 | -0,30% | - |
| 03.06.2026 | 33,40 | 33,60 | 33,20 | 33,60 | 0,00% | - |
| 02.06.2026 | 33,20 | 33,60 | 32,80 | 33,60 | 0,60% | - |
| 01.06.2026 | 33,20 | 33,60 | 32,40 | 33,40 | 0,00% | - |
| 29.05.2026 | 33,60 | 34,00 | 33,20 | 33,40 | -1,18% | - |
| 28.05.2026 | 33,60 | 33,80 | 33,00 | 33,80 | 0,00% | - |
| 27.05.2026 | 32,80 | 34,20 | 32,60 | 33,80 | 2,42% | - |
| 26.05.2026 | 32,40 | 33,00 | 32,40 | 33,00 | 1,85% | - |
| 25.05.2026 | 32,20 | 32,40 | 32,20 | 32,40 | 0,00% | - |
| 22.05.2026 | 30,80 | 32,40 | 30,80 | 32,40 | 4,52% | - |
| 21.05.2026 | 29,80 | 31,60 | 29,80 | 31,00 | 4,03% | 1.500,00 |
| 20.05.2026 | 28,60 | 30,40 | 28,40 | 29,80 | 4,20% | - |
| 19.05.2026 | 28,60 | 29,00 | 28,00 | 28,60 | -0,69% | - |
| 18.05.2026 | 29,00 | 30,00 | 28,80 | 28,80 | -2,70% | - |
| 15.05.2026 | 30,60 | 30,80 | 29,20 | 29,60 | -4,52% | - |
| 14.05.2026 | 31,00 | 31,40 | 30,80 | 31,00 | 1,31% | 1.100,00 |
| 13.05.2026 | 31,20 | 31,40 | 30,00 | 30,60 | -2,55% | - |
| 12.05.2026 | 31,80 | 32,20 | 31,20 | 31,40 | -1,88% | - |
| 11.05.2026 | 32,00 | 32,40 | 31,80 | 32,00 | 0,00% | - |
| 08.05.2026 | 32,20 | 32,80 | 31,20 | 32,00 | -3,61% | - |
| 07.05.2026 | 33,80 | 34,20 | 33,20 | 33,20 | -2,35% | - |
| 06.05.2026 | 32,20 | 34,00 | 32,20 | 34,00 | 4,29% | - |
| 05.05.2026 | 32,40 | 32,80 | 32,00 | 32,60 | 0,00% | - |
| 04.05.2026 | 33,80 | 33,80 | 32,40 | 32,60 | -5,78% | - |
| 30.04.2026 | 34,20 | 35,00 | 34,20 | 34,60 | 0,00% | - |
| 29.04.2026 | 35,00 | 35,20 | 34,40 | 34,60 | -2,26% | - |
| 28.04.2026 | 35,40 | 35,60 | 35,20 | 35,40 | -1,12% | - |
| 27.04.2026 | 35,00 | 35,80 | 35,00 | 35,80 | 1,13% | - |
| 24.04.2026 | 35,00 | 35,40 | 35,00 | 35,40 | 0,57% | - |
| 23.04.2026 | 34,00 | 35,40 | 34,00 | 35,20 | 2,33% | - |
| 22.04.2026 | 34,20 | 35,60 | 34,20 | 34,40 | 0,00% | - |
| 21.04.2026 | 34,80 | 35,60 | 34,20 | 34,40 | -1,71% | - |
| 20.04.2026 | 33,80 | 35,00 | 33,80 | 35,00 | 2,34% | - |
| 17.04.2026 | 32,20 | 35,00 | 32,20 | 34,20 | 5,56% | - |
| 16.04.2026 | 32,40 | 33,20 | 32,20 | 32,40 | -0,61% | - |
| 15.04.2026 | 34,00 | 34,20 | 32,60 | 32,60 | -5,23% | - |
| 14.04.2026 | 34,00 | 34,40 | 34,00 | 34,40 | 0,00% | - |
| 13.04.2026 | 34,00 | 34,40 | 33,20 | 34,40 | 0,58% | - |
| 10.04.2026 | 34,60 | 34,80 | 34,00 | 34,20 | -1,72% | - |
| 09.04.2026 | 34,20 | 35,00 | 33,80 | 34,80 | 4,82% | - |
| 08.04.2026 | 32,60 | 33,20 | 32,40 | 33,20 | 3,11% | - |
| 07.04.2026 | 32,40 | 32,40 | 31,80 | 32,20 | 0,00% | - |
| 02.04.2026 | 32,60 | 32,60 | 31,40 | 32,20 | -1,83% | - |
| 01.04.2026 | 33,40 | 33,80 | 32,80 | 32,80 | -2,38% | - |
| 31.03.2026 | 32,40 | 33,80 | 32,20 | 33,60 | 3,70% | - |
| 30.03.2026 | 33,00 | 33,60 | 32,20 | 32,40 | -1,82% | - |
| 27.03.2026 | 33,40 | 33,60 | 32,80 | 33,00 | -1,20% | - |
| 26.03.2026 | 33,80 | 34,40 | 33,20 | 33,40 | -1,18% | - |
| 25.03.2026 | 34,00 | 34,60 | 33,00 | 33,80 | -0,59% | 40,00 |
| 24.03.2026 | 33,60 | 35,00 | 33,20 | 34,00 | 0,59% | - |
| 23.03.2026 | 33,00 | 35,20 | 32,80 | 33,80 | 1,20% | - |
| 20.03.2026 | 35,20 | 35,20 | 33,20 | 33,40 | -5,11% | - |
| 19.03.2026 | 36,00 | 36,20 | 34,60 | 35,20 | -2,22% | - |
| 18.03.2026 | 37,00 | 37,40 | 35,80 | 36,00 | -2,70% | - |
| 17.03.2026 | 37,80 | 38,40 | 36,80 | 37,00 | -2,63% | - |
| 16.03.2026 | 37,60 | 38,60 | 37,60 | 38,00 | 1,06% | - |
| 13.03.2026 | 37,40 | 38,20 | 37,20 | 37,60 | 0,53% | - |
| 12.03.2026 | 38,60 | 38,60 | 37,20 | 37,40 | -3,61% | - |
| 11.03.2026 | 38,80 | 39,00 | 38,60 | 38,80 | 0,00% | - |
| 10.03.2026 | 39,00 | 40,00 | 38,40 | 38,80 | -0,51% | - |
| 09.03.2026 | 38,40 | 39,00 | 37,60 | 39,00 | -1,02% | 208,00 |
| 06.03.2026 | 41,20 | 41,40 | 39,40 | 39,40 | -4,83% | - |
| 05.03.2026 | 43,20 | 43,40 | 41,20 | 41,40 | -5,05% | - |
| 04.03.2026 | 43,60 | 44,00 | 43,20 | 43,60 | -1,36% | - |
| 03.03.2026 | 44,00 | 44,60 | 42,80 | 44,20 | -1,34% | - |
| 02.03.2026 | 45,40 | 45,80 | 44,20 | 44,80 | -2,61% | - |
| 27.02.2026 | 45,20 | 46,20 | 44,80 | 46,00 | 0,44% | - |
| 26.02.2026 | 45,20 | 46,00 | 45,20 | 45,80 | 0,00% | - |
| 25.02.2026 | 47,00 | 47,60 | 45,40 | 45,80 | -3,78% | - |
| 24.02.2026 | 46,80 | 48,20 | 46,80 | 47,60 | 0,42% | - |
| 23.02.2026 | 45,80 | 48,40 | 45,80 | 47,40 | 2,60% | - |
| 20.02.2026 | 45,40 | 46,40 | 45,00 | 46,20 | 0,43% | - |
| 19.02.2026 | 45,20 | 46,40 | 45,00 | 46,00 | 0,88% | - |
| 18.02.2026 | 44,00 | 45,60 | 44,00 | 45,60 | 2,24% | - |
| 17.02.2026 | 42,80 | 44,60 | 42,80 | 44,60 | 4,21% | - |
| 16.02.2026 | 42,80 | 43,00 | 42,80 | 42,80 | -0,93% | - |
| 13.02.2026 | 44,60 | 45,60 | 42,40 | 43,20 | -17,71% | - |
| 12.02.2026 | 53,00 | 54,00 | 52,50 | 52,50 | -0,94% | - |
| 11.02.2026 | 53,50 | 54,00 | 52,00 | 53,00 | -1,85% | - |
| 10.02.2026 | 50,50 | 54,00 | 50,50 | 54,00 | 5,88% | - |
| 09.02.2026 | 52,00 | 52,00 | 50,50 | 51,00 | -1,92% | - |
| 06.02.2026 | 50,50 | 52,50 | 50,50 | 52,00 | 2,97% | - |
| 05.02.2026 | 51,50 | 51,50 | 50,50 | 50,50 | -1,94% | - |
| 04.02.2026 | 47,60 | 51,50 | 47,60 | 51,50 | 7,29% | - |
| 03.02.2026 | 45,60 | 48,60 | 45,60 | 48,00 | 4,35% | - |
| 02.02.2026 | 44,40 | 46,20 | 44,40 | 46,00 | 0,88% | - |
| 30.01.2026 | 45,40 | 45,60 | 45,00 | 45,60 | -0,44% | - |
| 29.01.2026 | 45,40 | 45,80 | 44,60 | 45,80 | 0,00% | - |
| 28.01.2026 | 45,80 | 46,40 | 45,60 | 45,80 | 0,00% | - |
| 27.01.2026 | 47,40 | 47,60 | 45,80 | 45,80 | -4,18% | - |
| 26.01.2026 | 48,60 | 48,80 | 47,40 | 47,80 | -2,85% | - |
| 23.01.2026 | 51,00 | 51,50 | 49,20 | 49,20 | -4,47% | - |
| 22.01.2026 | 51,50 | 52,00 | 50,50 | 51,50 | -0,96% | - |
| 21.01.2026 | 49,80 | 52,00 | 49,60 | 52,00 | 4,00% | - |
| 20.01.2026 | 52,00 | 52,00 | 50,00 | 50,00 | -3,85% | - |
| 19.01.2026 | 52,00 | 52,00 | 52,00 | 52,00 | -1,89% | - |
| 16.01.2026 | 52,50 | 53,00 | 52,00 | 53,00 | 0,95% | - |
| 15.01.2026 | 51,50 | 52,50 | 51,50 | 52,50 | 1,94% | - |
| 14.01.2026 | 50,50 | 52,00 | 50,50 | 51,50 | 0,98% | - |
| 13.01.2026 | 50,50 | 51,00 | 50,50 | 51,00 | 0,00% | - |