66,750€
-2,91%
Echtzeit-Aktienkurs Fortune Brands Home & Security
Bid:
Ask:
Aktienkurse zur Fortune Brands Home & Security Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 68,25 | 68,25 | 65,75 | 66,50 | -3,27% | - |
30.04.2024 | 70,25 | 70,25 | 68,25 | 68,75 | -2,14% | - |
29.04.2024 | 69,75 | 70,25 | 69,25 | 70,25 | 1,44% | - |
26.04.2024 | 68,25 | 69,75 | 68,25 | 69,25 | 1,47% | - |
25.04.2024 | 68,75 | 69,00 | 66,75 | 68,25 | -0,73% | - |
24.04.2024 | 69,75 | 70,25 | 67,75 | 68,75 | -1,43% | - |
23.04.2024 | 68,25 | 70,25 | 68,25 | 69,75 | 1,82% | - |
22.04.2024 | 69,00 | 69,75 | 68,25 | 68,50 | -1,08% | - |
19.04.2024 | 69,25 | 69,75 | 68,50 | 69,25 | 0,00% | - |
18.04.2024 | 69,75 | 71,00 | 69,25 | 69,25 | -0,72% | - |
17.04.2024 | 70,75 | 71,25 | 69,75 | 69,75 | -1,76% | - |
16.04.2024 | 71,75 | 72,25 | 69,75 | 71,00 | -1,05% | 245,00 |
15.04.2024 | 72,75 | 73,75 | 71,25 | 71,75 | -2,05% | - |
12.04.2024 | 72,25 | 73,50 | 71,75 | 73,25 | 1,38% | - |
11.04.2024 | 71,75 | 72,75 | 71,75 | 72,25 | 0,00% | - |
10.04.2024 | 74,25 | 74,50 | 71,75 | 72,25 | -2,69% | 220,00 |
09.04.2024 | 74,75 | 75,00 | 73,75 | 74,25 | -0,67% | - |
08.04.2024 | 75,25 | 75,75 | 74,75 | 74,75 | -0,66% | - |
05.04.2024 | 74,75 | 75,75 | 74,50 | 75,25 | 0,00% | - |
04.04.2024 | 75,75 | 77,25 | 74,75 | 75,25 | -0,66% | - |
03.04.2024 | 76,00 | 76,25 | 75,25 | 75,75 | 0,00% | - |
02.04.2024 | 78,50 | 78,50 | 75,25 | 75,75 | -3,81% | - |
28.03.2024 | 77,75 | 78,75 | 77,75 | 78,75 | 1,29% | - |
27.03.2024 | 75,50 | 77,75 | 75,25 | 77,75 | 2,98% | - |
26.03.2024 | 75,25 | 76,25 | 75,25 | 75,50 | 0,33% | - |
25.03.2024 | 75,75 | 76,25 | 75,25 | 75,25 | -0,66% | - |
22.03.2024 | 77,25 | 77,50 | 75,75 | 75,75 | -1,94% | - |
21.03.2024 | 74,75 | 77,75 | 74,75 | 77,25 | 3,34% | 50,00 |
20.03.2024 | 73,75 | 74,75 | 73,75 | 74,75 | 1,36% | - |
19.03.2024 | 72,75 | 73,75 | 72,75 | 73,75 | 1,37% | - |
18.03.2024 | 73,75 | 74,25 | 72,25 | 72,75 | -1,36% | - |
15.03.2024 | 72,75 | 73,75 | 72,25 | 73,75 | 1,37% | - |
14.03.2024 | 74,25 | 74,75 | 72,25 | 72,75 | -2,02% | - |
13.03.2024 | 74,75 | 75,00 | 73,75 | 74,25 | -0,67% | - |
12.03.2024 | 74,25 | 75,25 | 73,75 | 74,75 | 0,67% | - |
11.03.2024 | 74,75 | 74,75 | 73,25 | 74,25 | 0,00% | - |
08.03.2024 | 74,75 | 75,75 | 74,25 | 74,25 | -0,67% | - |
07.03.2024 | 73,75 | 74,75 | 73,25 | 74,75 | 1,36% | - |
06.03.2024 | 74,75 | 75,25 | 73,75 | 73,75 | -1,34% | - |
05.03.2024 | 75,75 | 75,75 | 74,25 | 74,75 | -1,32% | - |
04.03.2024 | 76,25 | 77,25 | 75,25 | 75,75 | -1,30% | - |
01.03.2024 | 75,75 | 76,75 | 74,75 | 76,75 | 1,99% | - |
29.02.2024 | 74,75 | 75,75 | 74,25 | 75,25 | 0,67% | - |
28.02.2024 | 75,25 | 75,75 | 74,25 | 74,75 | -0,66% | - |
27.02.2024 | 73,75 | 75,25 | 73,25 | 75,25 | 2,03% | - |
26.02.2024 | 74,75 | 74,75 | 73,75 | 73,75 | -1,34% | - |
23.02.2024 | 74,75 | 74,75 | 74,25 | 74,75 | 0,00% | - |
22.02.2024 | 73,75 | 74,75 | 73,25 | 74,75 | 1,36% | - |
21.02.2024 | 73,25 | 74,25 | 73,25 | 73,75 | 0,68% | - |
20.02.2024 | 73,75 | 73,75 | 72,25 | 73,25 | -0,68% | - |
19.02.2024 | 73,50 | 73,75 | 73,50 | 73,75 | 0,00% | - |
16.02.2024 | 74,25 | 74,25 | 73,25 | 73,75 | -0,67% | - |
15.02.2024 | 74,25 | 74,75 | 73,75 | 74,25 | 0,00% | - |
14.02.2024 | 73,25 | 74,75 | 73,25 | 74,25 | 1,37% | - |
13.02.2024 | 75,50 | 75,75 | 72,25 | 73,25 | -2,66% | - |
12.02.2024 | 74,25 | 75,75 | 74,25 | 75,25 | 1,35% | - |
09.02.2024 | 74,25 | 74,75 | 73,75 | 74,25 | 0,00% | - |
08.02.2024 | 72,75 | 74,75 | 72,75 | 74,25 | 2,06% | - |
07.02.2024 | 72,25 | 73,75 | 71,75 | 72,75 | 0,69% | - |
06.02.2024 | 70,75 | 72,25 | 70,75 | 72,25 | 1,40% | - |
05.02.2024 | 71,75 | 72,25 | 69,75 | 71,25 | -0,70% | - |
02.02.2024 | 72,25 | 72,75 | 70,75 | 71,75 | -1,03% | - |
01.02.2024 | 71,75 | 72,75 | 70,75 | 72,50 | 1,05% | - |
31.01.2024 | 69,75 | 75,00 | 69,75 | 71,75 | 2,87% | 559,00 |
30.01.2024 | 73,75 | 74,75 | 67,00 | 69,75 | -5,42% | - |
29.01.2024 | 72,75 | 74,25 | 72,75 | 73,75 | 1,03% | - |
26.01.2024 | 72,75 | 73,75 | 72,25 | 73,00 | 0,34% | - |
25.01.2024 | 69,75 | 72,75 | 69,75 | 72,75 | 4,30% | - |
24.01.2024 | 70,75 | 70,75 | 69,75 | 69,75 | -1,76% | - |
23.01.2024 | 73,25 | 73,25 | 70,75 | 71,00 | -3,07% | - |
22.01.2024 | 71,25 | 73,25 | 71,25 | 73,25 | 2,81% | - |
19.01.2024 | 71,00 | 71,25 | 70,25 | 71,25 | 0,35% | - |
18.01.2024 | 70,25 | 71,25 | 69,75 | 71,00 | 1,07% | - |
17.01.2024 | 70,75 | 71,25 | 69,75 | 70,25 | -0,71% | - |
16.01.2024 | 71,25 | 71,25 | 70,25 | 70,75 | -0,70% | - |
15.01.2024 | 71,25 | 71,25 | 70,75 | 71,25 | 0,35% | - |
12.01.2024 | 71,75 | 72,25 | 70,25 | 71,00 | -1,05% | - |
11.01.2024 | 71,25 | 71,75 | 70,25 | 71,75 | 0,70% | - |
10.01.2024 | 70,75 | 71,75 | 70,25 | 71,25 | 1,06% | - |
09.01.2024 | 69,75 | 70,75 | 68,75 | 70,50 | 1,08% | - |
08.01.2024 | 68,25 | 70,25 | 67,75 | 69,75 | 2,20% | - |
05.01.2024 | 67,75 | 68,75 | 67,25 | 68,25 | 1,11% | - |
04.01.2024 | 67,75 | 68,25 | 67,25 | 67,50 | -0,37% | - |
03.01.2024 | 69,00 | 69,25 | 67,25 | 67,75 | -1,45% | - |
02.01.2024 | 69,75 | 69,75 | 68,25 | 68,75 | -1,43% | - |
29.12.2023 | 69,50 | 69,75 | 69,25 | 69,75 | 0,72% | - |
28.12.2023 | 69,50 | 69,75 | 68,75 | 69,25 | 0,00% | 8,00 |
27.12.2023 | 70,25 | 70,25 | 68,00 | 69,25 | -1,42% | - |
22.12.2023 | 70,25 | 70,25 | 69,75 | 70,25 | 0,00% | - |
21.12.2023 | 70,75 | 71,25 | 69,25 | 70,25 | -0,71% | - |
20.12.2023 | 71,75 | 72,25 | 70,50 | 70,75 | -1,39% | - |
19.12.2023 | 71,25 | 72,25 | 71,25 | 71,75 | 0,70% | - |
18.12.2023 | 73,00 | 73,00 | 71,25 | 71,25 | -2,06% | - |
15.12.2023 | 72,75 | 73,75 | 72,25 | 72,75 | 0,00% | - |
14.12.2023 | 70,00 | 73,75 | 69,75 | 72,75 | 4,30% | - |
13.12.2023 | 68,25 | 70,75 | 67,75 | 69,75 | 2,20% | - |
12.12.2023 | 68,00 | 68,75 | 67,75 | 68,25 | 0,37% | - |
11.12.2023 | 68,25 | 68,25 | 66,75 | 68,00 | -0,37% | - |
08.12.2023 | 67,00 | 68,25 | 66,75 | 68,25 | 1,49% | - |
07.12.2023 | 67,50 | 67,75 | 66,75 | 67,25 | -0,37% | - |