68,250€
Echtzeit-Aktienkurs Fortune Brands Home & Security Inc.
Bid:
Ask:
Aktienkurse zur Fortune Brands Home & Security Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 68,25 | 68,25 | 68,25 | 68,25 | 0,00% | - |
| 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% | - |
| 06.12.2023 | 66,25 | 68,25 | 66,25 | 67,50 | 1,89% | - |
| 05.12.2023 | 66,75 | 67,25 | 66,25 | 66,25 | -0,75% | - |
| 04.12.2023 | 65,50 | 67,25 | 65,25 | 66,75 | 1,91% | - |