73,333$
-1,82%
Echtzeit-Aktienkurs Fortune Brands Home & Security Inc.
Bid:
Ask:
Aktienkurse zur Fortune Brands Home & Security Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 74,16 | 74,99 | 73,39 | 73,39 | -1,75% | - |
| 23.04.2024 | 72,94 | 74,85 | 72,75 | 74,70 | 2,12% | - |
| 22.04.2024 | 73,83 | 73,84 | 72,60 | 73,15 | -0,12% | - |
| 19.04.2024 | 73,53 | 73,96 | 73,01 | 73,23 | -0,46% | - |
| 18.04.2024 | 74,83 | 75,61 | 73,57 | 73,57 | -1,09% | - |
| 17.04.2024 | 75,90 | 75,97 | 74,25 | 74,38 | -1,25% | - |
| 16.04.2024 | 75,91 | 75,91 | 74,32 | 75,32 | -1,34% | - |
| 15.04.2024 | 77,86 | 78,41 | 76,03 | 76,34 | -1,42% | - |
| 12.04.2024 | 77,16 | 77,44 | 76,58 | 77,44 | -0,25% | - |
| 11.04.2024 | 77,32 | 77,90 | 77,29 | 77,64 | 0,44% | - |
| 10.04.2024 | 79,22 | 79,22 | 77,26 | 77,29 | -3,95% | - |
| 09.04.2024 | 81,33 | 81,33 | 79,89 | 80,47 | -0,90% | - |
| 08.04.2024 | 81,67 | 82,02 | 81,20 | 81,20 | -0,22% | - |
| 05.04.2024 | 81,00 | 82,28 | 81,00 | 81,38 | 0,29% | - |
| 04.04.2024 | 82,76 | 83,79 | 80,86 | 81,14 | -1,51% | - |
| 03.04.2024 | 81,47 | 82,81 | 81,47 | 82,38 | 0,86% | - |
| 02.04.2024 | 82,01 | 82,02 | 80,83 | 81,68 | -3,47% | - |
| 28.03.2024 | 84,00 | 84,72 | 84,00 | 84,62 | 0,83% | - |
| 27.03.2024 | 81,83 | 83,92 | 81,83 | 83,92 | 2,50% | - |
| 26.03.2024 | 81,75 | 82,31 | 81,70 | 81,88 | 0,20% | - |
| 25.03.2024 | 82,22 | 82,25 | 81,35 | 81,71 | -0,61% | - |
| 22.03.2024 | 83,59 | 83,59 | 82,15 | 82,21 | -2,07% | - |
| 21.03.2024 | 82,02 | 84,15 | 82,02 | 83,95 | 2,90% | - |
| 20.03.2024 | 80,07 | 81,80 | 80,01 | 81,58 | 1,68% | - |
| 19.03.2024 | 78,89 | 80,31 | 78,81 | 80,23 | 1,74% | - |
| 18.03.2024 | 80,41 | 80,47 | 78,86 | 78,86 | -1,38% | - |
| 15.03.2024 | 79,03 | 79,96 | 79,01 | 79,96 | 1,25% | - |
| 14.03.2024 | 81,02 | 81,02 | 78,98 | 78,98 | -2,65% | - |
| 13.03.2024 | 81,72 | 81,94 | 80,98 | 81,13 | -0,85% | - |
| 12.03.2024 | 81,25 | 82,02 | 80,81 | 81,82 | 0,61% | - |
| 11.03.2024 | 81,13 | 81,35 | 80,09 | 81,33 | -0,04% | - |
| 08.03.2024 | 81,89 | 82,60 | 81,30 | 81,36 | -0,11% | - |
| 07.03.2024 | 80,61 | 81,48 | 80,61 | 81,45 | 1,41% | - |
| 06.03.2024 | 81,38 | 81,56 | 80,12 | 80,32 | -0,87% | - |
| 05.03.2024 | 81,64 | 82,28 | 80,94 | 81,02 | -1,28% | - |
| 04.03.2024 | 82,80 | 83,49 | 82,02 | 82,07 | -0,84% | - |
| 01.03.2024 | 81,35 | 82,83 | 81,12 | 82,76 | 1,61% | - |
| 29.02.2024 | 81,35 | 81,52 | 80,90 | 81,45 | 1,05% | - |
| 28.02.2024 | 81,14 | 81,90 | 80,58 | 80,61 | -0,70% | - |
| 27.02.2024 | 80,49 | 81,20 | 80,26 | 81,18 | 1,66% | - |
| 26.02.2024 | 80,54 | 80,81 | 79,79 | 79,85 | -1,48% | - |
| 23.02.2024 | 80,67 | 81,15 | 80,47 | 81,05 | 0,52% | - |
| 22.02.2024 | 79,91 | 81,13 | 79,91 | 80,64 | 1,03% | - |
| 21.02.2024 | 79,24 | 79,93 | 79,24 | 79,81 | 0,65% | - |
| 20.02.2024 | 78,43 | 79,87 | 78,43 | 79,29 | -0,09% | - |
| 16.02.2024 | 79,09 | 80,05 | 79,06 | 79,36 | -0,55% | - |
| 15.02.2024 | 80,16 | 80,45 | 79,76 | 79,80 | 0,42% | - |
| 14.02.2024 | 79,26 | 79,83 | 78,79 | 79,47 | 1,21% | - |
| 13.02.2024 | 79,36 | 79,71 | 77,75 | 78,53 | -3,34% | - |
| 12.02.2024 | 80,03 | 81,31 | 80,03 | 81,24 | 1,31% | - |
| 09.02.2024 | 80,09 | 80,31 | 79,85 | 80,18 | 0,15% | - |
| 08.02.2024 | 78,86 | 80,23 | 78,86 | 80,07 | 1,67% | - |
| 07.02.2024 | 77,88 | 79,62 | 77,88 | 78,75 | 1,46% | - |
| 06.02.2024 | 76,46 | 77,81 | 76,15 | 77,62 | 1,51% | - |
| 05.02.2024 | 76,55 | 76,71 | 75,14 | 76,46 | -1,72% | - |
| 02.02.2024 | 78,06 | 78,14 | 76,27 | 77,80 | -1,23% | - |
| 01.02.2024 | 77,84 | 78,77 | 76,98 | 78,77 | 1,44% | - |
| 31.01.2024 | 79,08 | 79,77 | 77,34 | 77,65 | -3,76% | - |
| 30.01.2024 | 79,81 | 80,70 | 79,76 | 80,68 | 0,81% | - |
| 29.01.2024 | 79,45 | 80,12 | 78,99 | 80,03 | 1,01% | - |
| 26.01.2024 | 78,85 | 79,97 | 78,83 | 79,24 | 0,79% | - |
| 25.01.2024 | 76,28 | 78,63 | 76,28 | 78,61 | 3,51% | - |
| 24.01.2024 | 77,35 | 77,54 | 75,73 | 75,95 | -1,49% | - |
| 23.01.2024 | 78,56 | 78,75 | 76,71 | 77,09 | -2,58% | - |
| 22.01.2024 | 78,46 | 79,13 | 78,46 | 79,13 | 1,75% | - |
| 19.01.2024 | 77,22 | 77,83 | 76,18 | 77,77 | 1,02% | - |
| 18.01.2024 | 76,43 | 77,08 | 76,06 | 76,98 | 0,99% | - |
| 17.01.2024 | 76,05 | 76,54 | 76,02 | 76,23 | -1,12% | - |
| 16.01.2024 | 77,28 | 77,29 | 76,68 | 77,09 | -1,04% | - |
| 12.01.2024 | 78,57 | 79,04 | 77,37 | 77,90 | -0,57% | - |
| 11.01.2024 | 78,43 | 78,47 | 77,22 | 78,35 | 0,28% | - |
| 10.01.2024 | 76,98 | 78,34 | 76,98 | 78,13 | 1,67% | - |
| 09.01.2024 | 76,09 | 77,03 | 75,94 | 76,85 | 0,43% | - |
| 08.01.2024 | 74,31 | 76,52 | 74,31 | 76,52 | 2,46% | - |
| 05.01.2024 | 74,00 | 75,78 | 73,98 | 74,69 | 0,76% | - |
| 04.01.2024 | 74,03 | 74,42 | 73,87 | 74,13 | 0,11% | - |
| 03.01.2024 | 74,70 | 74,70 | 73,22 | 74,04 | -1,69% | - |
| 02.01.2024 | 75,63 | 76,11 | 75,10 | 75,32 | -1,90% | - |
| 28.12.2023 | 76,75 | 77,04 | 76,54 | 76,78 | -0,60% | - |
| 27.12.2023 | 76,91 | 77,70 | 76,91 | 77,24 | 0,00% | - |
| 22.12.2023 | 77,39 | 77,66 | 77,09 | 77,24 | 0,19% | - |
| 21.12.2023 | 77,78 | 78,16 | 76,43 | 77,09 | -0,23% | - |
| 20.12.2023 | 78,65 | 79,08 | 77,27 | 77,27 | -1,84% | - |
| 19.12.2023 | 78,26 | 78,98 | 77,97 | 78,72 | 1,04% | - |
| 18.12.2023 | 79,60 | 79,63 | 77,59 | 77,91 | -1,93% | - |
| 15.12.2023 | 79,73 | 80,16 | 79,06 | 79,44 | -0,40% | - |
| 14.12.2023 | 77,48 | 80,27 | 77,48 | 79,76 | 4,57% | - |
| 13.12.2023 | 74,00 | 76,57 | 73,46 | 76,27 | 3,09% | - |
| 12.12.2023 | 73,03 | 74,44 | 73,03 | 73,99 | 0,94% | - |
| 11.12.2023 | 73,34 | 73,62 | 73,12 | 73,30 | 0,06% | - |
| 08.12.2023 | 72,15 | 73,60 | 72,15 | 73,25 | 1,46% | - |
| 07.12.2023 | 72,57 | 72,72 | 71,94 | 72,20 | -0,91% | - |
| 06.12.2023 | 71,73 | 73,85 | 71,73 | 72,87 | 1,33% | - |
| 05.12.2023 | 71,99 | 72,47 | 71,55 | 71,92 | -0,57% | - |
| 04.12.2023 | 71,04 | 72,54 | 71,04 | 72,33 | 1,76% | - |
| 01.12.2023 | 68,22 | 71,14 | 68,22 | 71,07 | 3,91% | - |
| 30.11.2023 | 68,34 | 68,64 | 67,37 | 68,40 | 0,17% | - |
| 29.11.2023 | 66,78 | 68,54 | 66,78 | 68,28 | 2,48% | - |
| 28.11.2023 | 67,18 | 67,18 | 66,51 | 66,63 | -0,83% | - |
| 27.11.2023 | 66,24 | 67,27 | 65,94 | 67,19 | 1,41% | - |