Börse:
88,183$
-1,25%
Echtzeit-Aktienkurs Fortune Brands Home & Security
Bid:
87,477$
Ask:
88,890$
Aktienkurse zur Fortune Brands Home & Security Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 88,59 | 89,29 | 86,62 | 88,32 | -1,10% | 709.813,00 |
| 14.01.2021 | 89,93 | 90,54 | 88,17 | 89,30 | 1,65% | 742.983,00 |
| 13.01.2021 | 89,65 | 91,08 | 87,68 | 87,85 | -1,77% | 756.588,00 |
| 12.01.2021 | 87,49 | 89,72 | 87,02 | 89,43 | 2,38% | 751.368,00 |
| 11.01.2021 | 85,89 | 87,85 | 85,46 | 87,35 | 0,78% | - |
| 08.01.2021 | 88,76 | 89,12 | 85,73 | 86,68 | -2,09% | 778.904,00 |
| 07.01.2021 | 86,60 | 88,64 | 85,77 | 88,53 | 2,88% | 650.389,00 |
| 06.01.2021 | 85,08 | 87,18 | 84,64 | 86,05 | 1,56% | 1.264.904,00 |
| 05.01.2021 | 84,53 | 85,75 | 84,26 | 84,73 | -0,34% | 658.413,00 |
| 04.01.2021 | 86,10 | 86,31 | 84,12 | 85,02 | -0,82% | - |
| 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% | 528.135,00 |
| 29.12.2020 | 86,67 | 87,00 | 84,31 | 85,19 | -1,40% | 613.623,00 |
| 28.12.2020 | 89,66 | 89,76 | 86,22 | 86,40 | -3,00% | 565.337,00 |
| 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% | 635.883,00 |
| 22.12.2020 | 88,72 | 89,36 | 87,52 | 87,78 | -1,00% | 671.007,00 |
| 21.12.2020 | 88,25 | 90,13 | 87,97 | 88,67 | -1,07% | - |
| 18.12.2020 | 89,45 | 91,63 | 88,09 | 89,63 | 0,83% | 2.448.060,00 |
| 17.12.2020 | 86,75 | 89,90 | 86,51 | 88,89 | 3,05% | 1.398.353,00 |
| 16.12.2020 | 85,95 | 86,96 | 85,55 | 86,26 | 0,97% | 1.622.989,00 |
| 15.12.2020 | 83,56 | 85,84 | 83,56 | 85,43 | 2,84% | 939.588,00 |
| 14.12.2020 | 83,87 | 84,50 | 83,05 | 83,07 | -0,19% | 772.477,00 |
| 11.12.2020 | 83,44 | 84,14 | 82,76 | 83,23 | -0,85% | 1.057.864,00 |
| 10.12.2020 | 83,69 | 85,06 | 82,40 | 83,94 | -0,69% | 985.476,00 |
| 09.12.2020 | 84,21 | 85,64 | 83,57 | 84,52 | 1,92% | 1.343.766,00 |
| 08.12.2020 | 82,65 | 83,35 | 82,16 | 82,93 | -0,17% | 899.502,00 |
| 07.12.2020 | 81,04 | 83,83 | 81,04 | 83,07 | 2,58% | 963.542,00 |
| 04.12.2020 | 81,75 | 82,24 | 80,21 | 80,98 | -0,98% | 795.806,00 |
| 03.12.2020 | 80,47 | 82,87 | 80,22 | 81,78 | 2,00% | 1.447.141,00 |
| 02.12.2020 | 82,30 | 82,68 | 79,46 | 80,18 | -3,18% | 1.588.427,00 |
| 01.12.2020 | 84,37 | 84,37 | 82,49 | 82,81 | -0,83% | - |
| 30.11.2020 | 84,54 | 85,17 | 82,95 | 83,50 | -1,78% | 1.616.733,00 |
| 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% | 1.144.946,00 |
| 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 |
| 12.10.2020 | 89,51 | 89,51 | 88,56 | 89,13 | 0,50% | 667.785,00 |
| 09.10.2020 | 90,00 | 90,28 | 88,52 | 88,69 | -0,72% | 580.954,00 |
| 08.10.2020 | 87,95 | 89,61 | 87,95 | 89,33 | 1,97% | 712.581,00 |
| 07.10.2020 | 88,43 | 88,60 | 86,80 | 87,60 | 0,48% | 1.060.258,00 |
| 06.10.2020 | 89,00 | 89,56 | 87,07 | 87,18 | -1,84% | 809.749,00 |
| 05.10.2020 | 88,31 | 88,88 | 88,07 | 88,81 | 1,47% | 1.190.119,00 |
| 02.10.2020 | 86,09 | 88,07 | 85,27 | 87,52 | -0,17% | 835.559,00 |
| 01.10.2020 | 87,42 | 88,21 | 86,13 | 87,67 | 1,33% | 1.195.805,00 |
| 30.09.2020 | 85,52 | 87,38 | 85,52 | 86,52 | 1,49% | 1.592.933,00 |
| 29.09.2020 | 86,17 | 86,57 | 84,92 | 85,25 | -0,66% | 725.553,00 |
| 28.09.2020 | 84,58 | 86,60 | 84,22 | 85,82 | 3,22% | 922.299,00 |
| 25.09.2020 | 81,48 | 83,71 | 81,32 | 83,14 | 1,32% | 763.197,00 |
| 24.09.2020 | 81,95 | 83,53 | 81,27 | 82,06 | -0,40% | 660.865,00 |
| 23.09.2020 | 84,16 | 85,11 | 82,33 | 82,39 | -2,50% | 833.183,00 |
| 22.09.2020 | 82,76 | 84,81 | 82,60 | 84,50 | 2,62% | 795.988,00 |
| 21.09.2020 | 82,81 | 82,97 | 80,01 | 82,34 | -2,35% | 1.008.599,00 |
| 18.09.2020 | 84,66 | 85,37 | 83,54 | 84,32 | -0,53% | 2.006.272,00 |
| 17.09.2020 | 84,25 | 85,59 | 83,42 | 84,77 | -0,52% | 1.136.214,00 |
| 16.09.2020 | 84,94 | 86,42 | 83,88 | 85,21 | 1,34% | 1.269.693,00 |
| 15.09.2020 | 84,30 | 85,25 | 83,77 | 84,08 | 0,37% | 773.285,00 |
| 14.09.2020 | 83,50 | 83,83 | 82,46 | 83,77 | 1,40% | 1.011.256,00 |
| 11.09.2020 | 82,57 | 82,96 | 81,51 | 82,61 | 0,81% | 837.610,00 |
| 10.09.2020 | 84,38 | 84,50 | 81,71 | 81,95 | -0,73% | 1.276.668,00 |
| 09.09.2020 | 81,99 | 83,13 | 81,74 | 82,55 | 1,41% | 1.146.394,00 |
| 08.09.2020 | 81,51 | 83,11 | 80,35 | 81,40 | -1,41% | 903.799,00 |
| 04.09.2020 | 84,40 | 84,53 | 80,51 | 82,56 | -0,51% | 798.999,00 |
| 03.09.2020 | 86,00 | 86,46 | 82,01 | 82,98 | -3,97% | 890.869,00 |
| 02.09.2020 | 85,82 | 86,80 | 84,94 | 86,41 | 0,78% | 715.765,00 |
| 01.09.2020 | 84,06 | 85,82 | 83,90 | 85,74 | 1,97% | 982.632,00 |
| 31.08.2020 | 85,31 | 85,56 | 84,01 | 84,08 | -1,56% | 1.073.576,00 |
| 28.08.2020 | 85,00 | 86,28 | 84,67 | 85,41 | 0,65% | 1.187.113,00 |
| 27.08.2020 | 85,85 | 86,47 | 83,92 | 84,86 | -0,95% | 941.136,00 |
| 26.08.2020 | 85,35 | 85,76 | 84,74 | 85,67 | 0,18% | 826.608,00 |
| 25.08.2020 | 85,81 | 85,99 | 83,61 | 85,52 | 0,12% | 1.348.257,00 |