Börse:
87,055$
1,51%
Echtzeit-Aktienkurs Fortune Brands Home & Security Inc.
Bid:
86,330$
Ask:
87,781$
Aktienkurse zur Fortune Brands Home & Security Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.03.2021 | 85,80 | 87,89 | 85,34 | 87,34 | 1,85% | - |
| 05.03.2021 | 83,18 | 86,16 | 81,64 | 85,76 | 4,07% | 980.175,00 |
| 04.03.2021 | 83,15 | 84,74 | 80,40 | 82,41 | -1,21% | 965.354,00 |
| 03.03.2021 | 84,91 | 85,42 | 83,25 | 83,42 | -2,11% | 1.072.899,00 |
| 02.03.2021 | 86,44 | 86,63 | 84,43 | 85,22 | -1,39% | 1.018.237,00 |
| 01.03.2021 | 84,23 | 87,32 | 84,23 | 86,42 | 3,95% | 830.297,00 |
| 26.02.2021 | 83,83 | 84,78 | 83,08 | 83,14 | -0,41% | 1.665.152,00 |
| 25.02.2021 | 86,66 | 87,29 | 83,01 | 83,48 | -4,32% | 1.249.573,00 |
| 24.02.2021 | 86,89 | 88,48 | 86,12 | 87,25 | -0,33% | 972.141,00 |
| 23.02.2021 | 86,31 | 87,75 | 84,52 | 87,54 | 0,69% | 982.183,00 |
| 22.02.2021 | 86,57 | 88,31 | 86,08 | 86,94 | -0,70% | 688.376,00 |
| 19.02.2021 | 86,32 | 87,88 | 86,04 | 87,55 | 2,00% | 484.193,00 |
| 18.02.2021 | 85,76 | 86,70 | 85,08 | 85,83 | 0,10% | 635.213,00 |
| 17.02.2021 | 86,09 | 86,41 | 84,25 | 85,74 | -0,30% | 1.222.555,00 |
| 16.02.2021 | 89,79 | 89,87 | 85,94 | 86,00 | -4,27% | 875.098,00 |
| 12.02.2021 | 89,80 | 90,82 | 88,53 | 89,84 | -0,64% | 942.942,00 |
| 11.02.2021 | 90,57 | 91,01 | 88,95 | 90,42 | 0,33% | 479.992,00 |
| 10.02.2021 | 92,26 | 92,45 | 89,41 | 90,12 | -1,80% | 768.630,00 |
| 09.02.2021 | 91,00 | 92,52 | 90,77 | 91,77 | 0,22% | 852.541,00 |
| 08.02.2021 | 88,95 | 91,64 | 88,58 | 91,57 | 3,43% | 704.033,00 |
| 05.02.2021 | 88,92 | 89,44 | 88,41 | 88,53 | -0,20% | 745.250,00 |
| 04.02.2021 | 87,68 | 90,22 | 86,81 | 88,71 | 1,63% | 842.312,00 |
| 03.02.2021 | 88,06 | 91,09 | 86,20 | 87,29 | -1,88% | 1.541.282,00 |
| 02.02.2021 | 88,76 | 90,13 | 88,63 | 88,96 | 0,72% | 903.246,00 |
| 01.02.2021 | 88,04 | 89,12 | 86,87 | 88,32 | 2,40% | 1.061.237,00 |
| 29.01.2021 | 86,50 | 87,27 | 84,28 | 86,25 | -1,28% | 1.673.516,00 |
| 28.01.2021 | 85,40 | 87,79 | 84,60 | 87,37 | 3,56% | 1.008.133,00 |
| 27.01.2021 | 86,11 | 86,28 | 83,73 | 84,37 | -3,83% | 969.854,00 |
| 26.01.2021 | 92,05 | 92,05 | 87,47 | 87,73 | -4,06% | 726.237,00 |
| 25.01.2021 | 91,92 | 93,40 | 90,84 | 91,44 | -1,22% | 772.109,00 |
| 22.01.2021 | 91,73 | 92,88 | 91,35 | 92,57 | 0,46% | 848.891,00 |
| 21.01.2021 | 92,01 | 93,05 | 90,74 | 92,15 | 0,33% | 836.252,00 |
| 20.01.2021 | 88,77 | 91,94 | 88,62 | 91,85 | 3,76% | 863.471,00 |
| 19.01.2021 | 88,97 | 90,41 | 88,47 | 88,52 | 0,23% | 675.204,00 |
| 15.01.2021 | 88,59 | 89,29 | 86,62 | 88,32 | -1,10% | 717.486,00 |
| 14.01.2021 | 89,93 | 90,54 | 88,17 | 89,30 | 1,65% | 743.315,00 |
| 13.01.2021 | 89,65 | 91,08 | 87,68 | 87,85 | -1,77% | 757.893,00 |
| 12.01.2021 | 87,49 | 89,72 | 87,02 | 89,43 | 2,16% | 754.559,00 |
| 11.01.2021 | 85,65 | 87,98 | 85,26 | 87,54 | 0,99% | 582.367,00 |
| 08.01.2021 | 88,76 | 89,12 | 85,73 | 86,68 | -2,09% | 787.346,00 |
| 07.01.2021 | 86,60 | 88,64 | 85,77 | 88,53 | 2,88% | 650.393,00 |
| 06.01.2021 | 85,08 | 87,18 | 84,64 | 86,05 | 1,56% | 1.264.912,00 |
| 05.01.2021 | 84,53 | 85,75 | 84,26 | 84,73 | -0,08% | 661.839,00 |
| 04.01.2021 | 86,09 | 86,65 | 83,93 | 84,80 | -1,07% | 980.257,00 |
| 31.12.2020 | 86,08 | 86,25 | 84,47 | 85,72 | -0,10% | 493.448,00 |
| 30.12.2020 | 85,44 | 86,65 | 85,30 | 85,81 | 0,73% | 528.231,00 |
| 29.12.2020 | 86,67 | 87,00 | 84,31 | 85,19 | -1,40% | 613.776,00 |
| 28.12.2020 | 89,66 | 89,76 | 86,22 | 86,40 | -3,00% | 565.961,00 |
| 24.12.2020 | 88,04 | 89,11 | 87,58 | 89,07 | 1,48% | 179.904,00 |
| 23.12.2020 | 87,86 | 88,22 | 86,34 | 87,77 | -0,01% | 642.135,00 |
| 22.12.2020 | 88,72 | 89,36 | 87,52 | 87,78 | -1,00% | 671.250,00 |
| 21.12.2020 | 88,03 | 90,23 | 87,80 | 88,67 | -1,07% | 1.393.285,00 |
| 18.12.2020 | 89,45 | 91,63 | 88,09 | 89,63 | 0,83% | 2.593.264,00 |
| 17.12.2020 | 86,75 | 89,90 | 86,51 | 88,89 | 3,05% | 1.424.421,00 |
| 16.12.2020 | 85,95 | 86,96 | 85,55 | 86,26 | 0,97% | 1.833.138,00 |
| 15.12.2020 | 83,56 | 85,84 | 83,56 | 85,43 | 2,84% | 957.357,00 |
| 14.12.2020 | 83,87 | 84,50 | 83,05 | 83,07 | -0,19% | 788.683,00 |
| 11.12.2020 | 83,44 | 84,14 | 82,76 | 83,23 | -0,85% | 1.062.433,00 |
| 10.12.2020 | 83,69 | 85,06 | 82,40 | 83,94 | -0,69% | 990.258,00 |
| 09.12.2020 | 84,21 | 85,64 | 83,57 | 84,52 | 1,92% | 1.499.540,00 |
| 08.12.2020 | 82,65 | 83,35 | 82,16 | 82,93 | -0,17% | 901.850,00 |
| 07.12.2020 | 81,04 | 83,83 | 81,04 | 83,07 | 2,58% | 972.651,00 |
| 04.12.2020 | 81,75 | 82,24 | 80,21 | 80,98 | -0,98% | 812.835,00 |
| 03.12.2020 | 80,47 | 82,87 | 80,22 | 81,78 | 2,00% | 1.449.922,00 |
| 02.12.2020 | 82,30 | 82,68 | 79,46 | 80,18 | -3,27% | 1.588.547,00 |
| 01.12.2020 | 83,90 | 84,52 | 82,38 | 82,89 | -0,73% | 1.203.214,00 |
| 30.11.2020 | 84,54 | 85,17 | 82,95 | 83,50 | -1,78% | 1.619.821,00 |
| 27.11.2020 | 84,97 | 86,25 | 84,76 | 85,01 | 0,18% | 392.905,00 |
| 25.11.2020 | 84,50 | 85,31 | 83,87 | 84,86 | 0,21% | 842.881,00 |
| 24.11.2020 | 86,64 | 87,28 | 84,32 | 84,68 | -1,66% | 1.130.835,00 |
| 23.11.2020 | 84,73 | 86,53 | 84,73 | 86,11 | 1,95% | 847.048,00 |
| 20.11.2020 | 84,79 | 85,11 | 83,49 | 84,46 | -0,76% | 836.847,00 |
| 19.11.2020 | 83,43 | 85,43 | 83,12 | 85,11 | 2,15% | 1.147.333,00 |
| 18.11.2020 | 84,11 | 84,33 | 82,85 | 83,32 | -0,08% | 986.560,00 |
| 17.11.2020 | 82,37 | 83,89 | 81,76 | 83,39 | 0,94% | 1.068.977,00 |
| 16.11.2020 | 84,21 | 85,00 | 82,20 | 82,61 | -1,42% | 1.218.625,00 |
| 13.11.2020 | 82,96 | 84,72 | 82,96 | 83,80 | 1,79% | 639.954,00 |
| 12.11.2020 | 83,00 | 84,14 | 81,71 | 82,33 | -0,87% | 1.111.990,00 |
| 11.11.2020 | 81,11 | 83,11 | 79,94 | 83,05 | 4,20% | 1.998.895,00 |
| 10.11.2020 | 80,58 | 81,29 | 79,19 | 79,70 | -0,45% | 1.953.230,00 |
| 09.11.2020 | 91,41 | 92,59 | 80,05 | 80,06 | -9,17% | 1.585.701,00 |
| 06.11.2020 | 88,90 | 89,36 | 86,94 | 88,14 | -1,11% | 597.827,00 |
| 05.11.2020 | 89,05 | 90,49 | 88,22 | 89,13 | 1,53% | 784.741,00 |
| 04.11.2020 | 84,89 | 89,02 | 84,56 | 87,79 | 3,36% | 1.278.289,00 |
| 03.11.2020 | 85,78 | 86,13 | 84,28 | 84,94 | 0,43% | 852.168,00 |
| 02.11.2020 | 81,93 | 84,75 | 81,78 | 84,58 | 4,59% | 1.202.041,00 |
| 30.10.2020 | 81,77 | 82,26 | 79,47 | 80,87 | -1,23% | 1.221.513,00 |
| 29.10.2020 | 81,00 | 84,07 | 80,94 | 81,88 | 0,58% | 1.440.407,00 |
| 28.10.2020 | 79,65 | 82,45 | 78,81 | 81,41 | -0,49% | 1.942.704,00 |
| 27.10.2020 | 82,51 | 82,74 | 81,47 | 81,81 | -0,33% | 772.500,00 |
| 26.10.2020 | 84,11 | 84,66 | 81,47 | 82,08 | -3,97% | 707.053,00 |
| 23.10.2020 | 86,03 | 86,39 | 84,26 | 85,47 | 0,23% | 781.228,00 |
| 22.10.2020 | 86,53 | 86,53 | 84,55 | 85,27 | -0,74% | 684.766,00 |
| 21.10.2020 | 87,46 | 88,63 | 85,51 | 85,91 | -1,96% | 878.236,00 |
| 20.10.2020 | 87,62 | 89,22 | 87,34 | 87,63 | 0,82% | 489.106,00 |
| 19.10.2020 | 90,25 | 90,42 | 86,76 | 86,92 | -3,70% | 964.365,00 |
| 16.10.2020 | 90,06 | 90,94 | 89,70 | 90,26 | 0,50% | 665.148,00 |
| 15.10.2020 | 87,42 | 89,91 | 87,25 | 89,81 | 1,48% | 538.924,00 |
| 14.10.2020 | 89,17 | 89,49 | 88,17 | 88,50 | 0,25% | 577.533,00 |
| 13.10.2020 | 88,85 | 89,24 | 87,80 | 88,28 | -0,95% | 644.375,00 |