Börse:
69,250€
Echtzeit-Aktienkurs Fortune Brands Home & Security Inc.
Bid:
69,000€
Ask:
69,500€
Aktienkurse zur Fortune Brands Home & Security Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2021 | 69,75 | 69,75 | 69,25 | 69,25 | 0,00% | - |
| 27.01.2021 | 72,25 | 72,25 | 69,25 | 69,25 | -4,15% | - |
| 26.01.2021 | 75,00 | 75,75 | 71,75 | 72,25 | -3,34% | - |
| 25.01.2021 | 76,25 | 77,25 | 74,75 | 74,75 | -1,32% | - |
| 22.01.2021 | 75,25 | 76,25 | 74,75 | 75,75 | 0,33% | - |
| 21.01.2021 | 75,50 | 75,50 | 75,50 | 75,50 | -0,33% | 38,00 |
| 20.01.2021 | 72,75 | 75,75 | 72,75 | 75,75 | 1,68% | - |
| 19.01.2021 | 74,50 | 74,50 | 74,50 | 74,50 | 2,05% | 30,00 |
| 18.01.2021 | 73,25 | 73,25 | 73,00 | 73,00 | -0,34% | - |
| 15.01.2021 | 73,25 | 73,75 | 71,75 | 73,25 | 0,00% | - |
| 14.01.2021 | 72,75 | 74,25 | 72,25 | 73,25 | 0,69% | - |
| 13.01.2021 | 73,25 | 74,75 | 72,25 | 72,75 | -0,68% | - |
| 12.01.2021 | 72,25 | 73,25 | 71,75 | 73,25 | 1,38% | - |
| 11.01.2021 | 70,75 | 72,25 | 70,25 | 72,25 | 2,12% | - |
| 08.01.2021 | 72,75 | 72,75 | 70,25 | 70,75 | 0,35% | - |
| 07.01.2021 | 70,00 | 70,50 | 70,00 | 70,50 | 1,81% | 43,00 |
| 06.01.2021 | 68,75 | 70,75 | 68,25 | 69,25 | 0,00% | - |
| 05.01.2021 | 69,25 | 69,75 | 68,75 | 69,25 | 0,00% | - |
| 04.01.2021 | 69,75 | 70,25 | 68,25 | 69,25 | -0,72% | - |
| 30.12.2020 | 69,75 | 69,75 | 69,25 | 69,75 | 0,72% | - |
| 29.12.2020 | 71,25 | 71,25 | 68,75 | 69,25 | -2,12% | - |
| 28.12.2020 | 72,75 | 73,75 | 70,75 | 70,75 | -2,08% | - |
| 23.12.2020 | 72,00 | 72,25 | 70,75 | 72,25 | -0,69% | - |
| 22.12.2020 | 72,25 | 73,25 | 72,25 | 72,75 | 0,00% | - |
| 21.12.2020 | 73,75 | 73,75 | 71,75 | 72,75 | -1,02% | - |
| 18.12.2020 | 73,50 | 73,50 | 73,50 | 73,50 | 1,73% | 14,00 |
| 17.12.2020 | 70,75 | 73,25 | 70,75 | 72,25 | 2,12% | - |
| 16.12.2020 | 70,25 | 71,25 | 70,25 | 70,75 | 1,43% | - |
| 15.12.2020 | 68,75 | 70,75 | 68,50 | 69,75 | 1,09% | - |
| 14.12.2020 | 69,00 | 69,00 | 69,00 | 69,00 | 0,00% | 130,00 |
| 11.12.2020 | 69,00 | 69,00 | 69,00 | 69,00 | -1,43% | 47,00 |
| 10.12.2020 | 70,00 | 70,00 | 70,00 | 70,00 | 2,19% | 200,00 |
| 09.12.2020 | 68,50 | 68,50 | 68,50 | 68,50 | 0,74% | 20,00 |
| 08.12.2020 | 68,00 | 68,00 | 68,00 | 68,00 | -0,73% | 8,00 |
| 07.12.2020 | 68,50 | 68,50 | 68,50 | 68,50 | 3,01% | 50,00 |
| 04.12.2020 | 66,50 | 66,50 | 66,50 | 66,50 | -1,12% | 300,00 |
| 03.12.2020 | 66,25 | 68,25 | 65,75 | 67,25 | 1,51% | - |
| 02.12.2020 | 68,75 | 68,75 | 65,75 | 66,25 | -3,28% | - |
| 01.12.2020 | 68,50 | 68,50 | 68,50 | 68,50 | -2,14% | 150,00 |
| 30.11.2020 | 70,00 | 70,00 | 70,00 | 70,00 | -2,10% | 148,00 |
| 27.11.2020 | 71,50 | 71,50 | 71,50 | 71,50 | 0,00% | 86,00 |
| 26.11.2020 | 71,50 | 71,50 | 71,50 | 71,50 | 0,70% | 20,00 |
| 25.11.2020 | 71,00 | 71,00 | 71,00 | 71,00 | -0,35% | 15,00 |
| 24.11.2020 | 73,25 | 73,25 | 71,25 | 71,25 | -1,38% | - |
| 23.11.2020 | 71,25 | 73,25 | 71,25 | 72,25 | 1,40% | - |
| 20.11.2020 | 71,25 | 71,75 | 70,25 | 71,25 | -0,70% | - |
| 19.11.2020 | 70,75 | 72,25 | 70,25 | 71,75 | 1,77% | - |
| 18.11.2020 | 70,50 | 70,50 | 70,50 | 70,50 | -0,35% | 50,00 |
| 17.11.2020 | 69,75 | 70,75 | 68,75 | 70,75 | 2,17% | - |
| 16.11.2020 | 71,25 | 72,25 | 69,25 | 69,25 | -2,81% | - |
| 13.11.2020 | 69,75 | 71,75 | 69,75 | 71,25 | 2,15% | - |
| 12.11.2020 | 70,25 | 71,25 | 69,25 | 69,75 | 0,00% | - |
| 11.11.2020 | 67,75 | 70,25 | 67,75 | 69,75 | 3,72% | - |
| 10.11.2020 | 67,75 | 68,75 | 67,25 | 67,25 | -0,74% | - |
| 09.11.2020 | 75,25 | 78,25 | 67,75 | 67,75 | -8,75% | - |
| 06.11.2020 | 75,25 | 75,25 | 73,25 | 74,25 | -1,98% | - |
| 05.11.2020 | 75,25 | 76,75 | 74,75 | 75,75 | 1,34% | - |
| 04.11.2020 | 72,75 | 75,75 | 71,75 | 74,75 | 2,75% | - |
| 03.11.2020 | 72,75 | 73,75 | 71,75 | 72,75 | 3,93% | - |
| 02.11.2020 | 70,00 | 70,00 | 70,00 | 70,00 | 1,08% | 14,00 |
| 30.10.2020 | 69,75 | 70,75 | 68,25 | 69,25 | -1,42% | - |
| 29.10.2020 | 70,00 | 71,75 | 68,75 | 70,25 | 1,08% | - |
| 28.10.2020 | 69,50 | 69,50 | 69,50 | 69,50 | 0,36% | 35,00 |
| 27.10.2020 | 69,75 | 69,75 | 68,75 | 69,25 | 0,00% | - |
| 26.10.2020 | 71,75 | 71,75 | 68,75 | 69,25 | -3,48% | - |
| 23.10.2020 | 72,25 | 72,75 | 71,25 | 71,75 | -1,37% | - |
| 22.10.2020 | 72,25 | 73,25 | 71,75 | 72,75 | 0,00% | - |
| 21.10.2020 | 74,25 | 74,75 | 72,25 | 72,75 | -2,02% | - |
| 20.10.2020 | 73,75 | 75,25 | 73,75 | 74,25 | 0,00% | - |
| 19.10.2020 | 77,25 | 77,75 | 73,75 | 74,25 | -3,88% | - |
| 16.10.2020 | 76,75 | 77,75 | 76,75 | 77,25 | 1,31% | - |
| 15.10.2020 | 75,25 | 76,75 | 74,75 | 76,25 | 0,66% | - |
| 14.10.2020 | 75,25 | 75,75 | 75,25 | 75,75 | 0,00% | - |
| 13.10.2020 | 75,75 | 75,75 | 74,75 | 75,75 | 0,66% | - |
| 12.10.2020 | 75,25 | 75,75 | 75,25 | 75,25 | 0,00% | - |
| 09.10.2020 | 76,25 | 76,25 | 74,75 | 75,25 | -1,31% | - |
| 08.10.2020 | 74,75 | 76,25 | 74,75 | 76,25 | 2,69% | - |
| 07.10.2020 | 74,75 | 75,25 | 73,75 | 74,25 | 0,00% | - |
| 06.10.2020 | 75,25 | 75,75 | 74,25 | 74,25 | -1,33% | - |
| 05.10.2020 | 75,25 | 75,25 | 74,75 | 75,25 | 0,67% | - |
| 02.10.2020 | 73,25 | 75,25 | 73,25 | 74,75 | 0,00% | - |
| 01.10.2020 | 74,25 | 75,25 | 73,25 | 74,75 | 0,67% | - |
| 30.09.2020 | 72,25 | 74,75 | 71,75 | 74,25 | 2,06% | - |
| 29.09.2020 | 73,75 | 73,75 | 72,25 | 72,75 | -1,36% | - |
| 28.09.2020 | 72,25 | 74,25 | 71,75 | 73,75 | 2,79% | - |
| 25.09.2020 | 70,75 | 71,75 | 69,75 | 71,75 | 2,87% | - |
| 24.09.2020 | 70,75 | 71,75 | 69,75 | 69,75 | -1,41% | - |
| 23.09.2020 | 72,75 | 72,75 | 70,75 | 70,75 | -2,08% | - |
| 22.09.2020 | 69,75 | 72,25 | 69,75 | 72,25 | 3,58% | - |
| 21.09.2020 | 70,75 | 70,75 | 68,25 | 69,75 | -1,41% | - |
| 18.09.2020 | 71,75 | 72,25 | 70,25 | 70,75 | -0,70% | - |
| 17.09.2020 | 71,75 | 72,25 | 70,75 | 71,25 | -2,06% | - |
| 16.09.2020 | 71,25 | 73,25 | 70,75 | 72,75 | 2,83% | - |
| 15.09.2020 | 70,75 | 71,75 | 70,75 | 70,75 | 0,00% | - |
| 14.09.2020 | 70,25 | 70,75 | 69,25 | 70,75 | 1,43% | - |
| 11.09.2020 | 69,75 | 70,25 | 68,75 | 69,75 | 0,72% | - |
| 10.09.2020 | 70,75 | 70,75 | 69,25 | 69,25 | -1,42% | - |
| 09.09.2020 | 69,25 | 70,25 | 68,75 | 70,25 | 1,44% | - |
| 08.09.2020 | 70,25 | 70,50 | 68,25 | 69,25 | -0,72% | - |
| 07.09.2020 | 69,75 | 69,75 | 69,75 | 69,75 | 0,00% | - |