Echtzeit-Aktienkurs Fortune Brands Home & Security Inc.
Bid:
Ask:
Aktienkurse zur Fortune Brands Home & Security Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 83,37 | 84,77 | 83,10 | 83,15 | -0,50% | - |
25.02.2021 | 85,99 | 85,99 | 82,91 | 83,57 | -4,28% | - |
24.02.2021 | 87,35 | 88,49 | 0,00 | 87,30 | -0,26% | - |
23.02.2021 | 86,36 | 87,67 | 84,56 | 87,53 | 0,64% | - |
22.02.2021 | 87,47 | 88,27 | 0,00 | 86,97 | -0,70% | - |
19.02.2021 | 87,49 | 87,89 | 86,93 | 87,58 | 2,02% | - |
18.02.2021 | 85,83 | 86,74 | 0,00 | 85,85 | 0,12% | - |
17.02.2021 | 85,23 | 86,08 | 84,28 | 85,75 | -0,28% | - |
16.02.2021 | 87,65 | 87,82 | 85,98 | 85,99 | -4,29% | - |
12.02.2021 | 90,53 | 90,77 | 0,00 | 89,85 | -0,63% | - |
11.02.2021 | 90,56 | 90,72 | 89,00 | 90,42 | 0,32% | - |
10.02.2021 | 90,48 | 90,94 | 89,43 | 90,13 | -1,74% | - |
09.02.2021 | 91,91 | 92,51 | 0,00 | 91,73 | 0,17% | - |
08.02.2021 | 91,23 | 91,62 | 90,43 | 91,58 | 3,46% | - |
05.02.2021 | 88,99 | 89,46 | 88,43 | 88,52 | -0,19% | - |
04.02.2021 | 88,80 | 88,81 | 88,65 | 88,68 | 1,50% | - |
03.02.2021 | 88,18 | 89,30 | 87,06 | 87,37 | -2,06% | - |
02.02.2021 | 89,44 | 90,14 | 88,69 | 89,21 | 0,97% | - |
01.02.2021 | 88,37 | 88,37 | 88,35 | 88,35 | 2,38% | - |
29.01.2021 | 85,75 | 87,29 | 84,28 | 86,30 | -1,13% | - |
28.01.2021 | 85,69 | 87,83 | 85,59 | 87,29 | 3,22% | - |
27.01.2021 | 84,54 | 86,06 | 83,76 | 84,56 | -3,63% | - |
26.01.2021 | 89,70 | 89,79 | 87,54 | 87,75 | -4,02% | - |
25.01.2021 | 93,20 | 93,36 | 90,89 | 91,42 | -1,43% | - |
22.01.2021 | 91,95 | 92,88 | 91,76 | 92,75 | 0,62% | - |
21.01.2021 | 92,25 | 93,07 | 91,61 | 92,18 | 0,34% | - |
20.01.2021 | 90,74 | 91,95 | 90,52 | 91,86 | 3,67% | - |
19.01.2021 | 89,66 | 90,33 | 88,56 | 88,61 | 0,53% | - |
15.01.2021 | 87,15 | 89,29 | 86,86 | 88,14 | -1,24% | - |
14.01.2021 | 89,16 | 90,53 | 88,85 | 89,25 | 1,60% | - |
13.01.2021 | 89,30 | 89,37 | 87,69 | 87,84 | -1,77% | - |
12.01.2021 | 87,61 | 89,84 | 87,29 | 89,43 | 2,25% | - |
11.01.2021 | 87,06 | 87,99 | 87,06 | 87,46 | 1,06% | - |
08.01.2021 | 88,46 | 88,67 | 85,77 | 86,54 | -2,22% | - |
07.01.2021 | 86,79 | 88,66 | 86,76 | 88,50 | 2,90% | - |
06.01.2021 | 85,89 | 87,27 | 84,94 | 86,01 | 1,52% | - |
05.01.2021 | 85,29 | 85,49 | 84,27 | 84,72 | -0,11% | - |
04.01.2021 | 84,82 | 84,84 | 84,79 | 84,81 | -1,10% | - |
31.12.2020 | 84,81 | 85,89 | 84,80 | 85,75 | 0,13% | - |
30.12.2020 | 86,13 | 86,13 | 85,40 | 85,63 | 0,60% | - |
29.12.2020 | 85,30 | 85,58 | 84,29 | 85,12 | -1,54% | - |
28.12.2020 | 86,50 | 86,50 | 86,44 | 86,45 | -1,58% | - |
24.12.2020 | 88,81 | 90,85 | 87,73 | 87,84 | 0,01% | - |
23.12.2020 | 87,33 | 88,15 | 87,30 | 87,83 | 0,22% | - |
22.12.2020 | 88,87 | 88,87 | 87,25 | 87,64 | -1,06% | - |
21.12.2020 | 88,71 | 89,96 | 88,43 | 88,57 | -0,85% | - |
18.12.2020 | 90,81 | 91,60 | 88,08 | 89,33 | 0,53% | - |
17.12.2020 | 88,86 | 88,86 | 88,85 | 88,86 | 3,94% | - |
16.12.2020 | 86,50 | 86,93 | 79,88 | 85,49 | 0,15% | - |
15.12.2020 | 84,49 | 85,84 | 84,17 | 85,36 | -2,03% | - |
14.12.2020 | 83,84 | 98,07 | 83,17 | 87,13 | 3,99% | - |
11.12.2020 | 83,24 | 86,02 | 83,24 | 83,79 | -0,17% | - |
10.12.2020 | 83,56 | 84,08 | 82,38 | 83,93 | -0,88% | - |
09.12.2020 | 85,15 | 85,63 | 84,32 | 84,67 | -1,40% | - |
08.12.2020 | 82,21 | 86,01 | 82,19 | 85,88 | 3,57% | - |
07.12.2020 | 83,40 | 83,81 | 82,26 | 82,92 | 2,33% | - |
04.12.2020 | 81,38 | 81,69 | 80,22 | 81,03 | -1,11% | - |
03.12.2020 | 81,56 | 83,55 | 81,35 | 81,94 | 1,97% | - |
02.12.2020 | 80,59 | 84,21 | 78,69 | 80,36 | -3,02% | - |
01.12.2020 | 83,06 | 85,06 | 75,63 | 82,86 | -4,37% | - |
30.11.2020 | 83,46 | 86,65 | 83,40 | 86,65 | 2,00% | - |
27.11.2020 | 85,71 | 85,83 | 84,64 | 84,95 | 0,02% | - |
25.11.2020 | 85,00 | 85,01 | 84,94 | 84,94 | 0,28% | - |
24.11.2020 | 86,32 | 86,51 | 84,41 | 84,70 | -1,43% | - |
23.11.2020 | 85,38 | 86,49 | 85,21 | 85,92 | 1,72% | - |
20.11.2020 | 84,35 | 84,90 | 83,53 | 84,47 | -0,72% | - |
19.11.2020 | 84,93 | 85,40 | 83,53 | 85,08 | 2,11% | - |
18.11.2020 | 83,14 | 84,35 | 82,90 | 83,33 | -0,09% | - |
17.11.2020 | 81,81 | 83,91 | 81,75 | 83,40 | 1,30% | - |
16.11.2020 | 83,12 | 84,08 | 82,24 | 82,33 | -1,80% | - |
13.11.2020 | 84,62 | 84,63 | 83,73 | 83,84 | 2,26% | - |
12.11.2020 | 83,82 | 84,13 | 81,73 | 81,98 | -1,32% | - |
11.11.2020 | 79,99 | 83,15 | 79,93 | 83,08 | 4,22% | - |
10.11.2020 | 80,20 | 81,30 | 0,00 | 79,72 | -0,85% | - |
09.11.2020 | 88,41 | 88,41 | 80,37 | 80,40 | -8,79% | - |
06.11.2020 | 0,00 | 88,51 | 0,00 | 88,15 | -1,35% | - |
05.11.2020 | 88,71 | 90,49 | 88,71 | 89,35 | 1,84% | - |
04.11.2020 | 85,45 | 89,12 | 85,45 | 87,74 | 3,02% | - |
03.11.2020 | 85,33 | 86,65 | 84,27 | 85,17 | 0,78% | - |
02.11.2020 | 83,53 | 84,77 | 0,00 | 84,51 | 4,92% | - |
30.10.2020 | 80,82 | 81,34 | 0,00 | 80,55 | -2,11% | - |
29.10.2020 | 0,00 | 83,19 | 0,00 | 82,29 | 1,08% | - |
28.10.2020 | 81,27 | 82,47 | 80,57 | 81,41 | -0,48% | - |
27.10.2020 | 81,80 | 81,82 | 81,79 | 81,80 | -0,14% | - |
26.10.2020 | 83,77 | 83,89 | 81,49 | 81,91 | -4,15% | - |
23.10.2020 | 85,68 | 85,77 | 84,28 | 85,46 | 0,25% | - |
22.10.2020 | 0,00 | 86,42 | 0,00 | 85,25 | -0,80% | - |
21.10.2020 | 87,92 | 88,63 | 85,51 | 85,94 | -1,89% | - |
20.10.2020 | 88,46 | 89,24 | 87,30 | 87,59 | 0,79% | - |
19.10.2020 | 90,01 | 90,16 | 86,80 | 86,91 | -3,69% | - |
16.10.2020 | 90,63 | 90,93 | 89,72 | 90,24 | 0,52% | - |
15.10.2020 | 87,69 | 89,93 | 87,67 | 89,77 | 1,45% | - |
14.10.2020 | 89,17 | 89,32 | 88,22 | 88,49 | 0,12% | - |
13.10.2020 | 88,82 | 89,03 | 87,81 | 88,38 | -0,74% | - |
12.10.2020 | 89,04 | 89,40 | 88,79 | 89,04 | 0,38% | - |
09.10.2020 | 89,88 | 90,15 | 88,53 | 88,70 | -0,63% | - |
08.10.2020 | 88,98 | 89,61 | 88,22 | 89,26 | 1,82% | - |
07.10.2020 | 88,20 | 88,41 | 86,81 | 87,66 | 0,45% | - |
06.10.2020 | 88,46 | 89,58 | 87,13 | 87,27 | -1,76% | - |
05.10.2020 | 88,59 | 88,88 | 88,10 | 88,84 | 1,51% | - |