73,580$
0,04%
Echtzeit-Aktienkurs Fortune Brands Home & Security Inc.
Bid:
Ask:
Aktienkurse zur Fortune Brands Home & Security Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 73,38 | 73,89 | 73,09 | 73,56 | 0,01% | 134.932,00 |
| 18.04.2024 | 74,75 | 75,66 | 73,49 | 73,55 | -1,06% | 230.872,00 |
| 17.04.2024 | 75,65 | 75,72 | 74,27 | 74,34 | -1,41% | 194.212,00 |
| 16.04.2024 | 75,03 | 75,48 | 74,23 | 75,40 | -1,17% | 193.537,00 |
| 15.04.2024 | 77,98 | 78,40 | 75,83 | 76,29 | -1,64% | 107.879,00 |
| 12.04.2024 | 77,29 | 77,69 | 76,42 | 77,56 | -0,12% | 248.840,00 |
| 11.04.2024 | 77,57 | 77,96 | 77,32 | 77,65 | 0,65% | 199.827,00 |
| 10.04.2024 | 77,97 | 78,85 | 77,10 | 77,15 | -4,26% | 197.761,00 |
| 09.04.2024 | 81,40 | 81,40 | 79,80 | 80,58 | -0,71% | 181.866,00 |
| 08.04.2024 | 82,11 | 82,11 | 81,14 | 81,16 | -0,31% | 75.340,00 |
| 05.04.2024 | 81,56 | 82,22 | 81,23 | 81,41 | 0,30% | 117.901,00 |
| 04.04.2024 | 83,00 | 84,15 | 80,87 | 81,17 | -1,17% | 182.237,00 |
| 03.04.2024 | 81,79 | 82,67 | 81,34 | 82,13 | 0,46% | 153.809,00 |
| 02.04.2024 | 81,95 | 81,95 | 80,86 | 81,75 | -1,59% | 128.969,00 |
| 01.04.2024 | 84,66 | 84,66 | 82,94 | 83,07 | -1,90% | 72.645,00 |
| 28.03.2024 | 84,24 | 84,82 | 84,00 | 84,68 | 0,65% | 106.248,00 |
| 27.03.2024 | 82,66 | 84,13 | 82,61 | 84,13 | 3,08% | 191.763,00 |
| 26.03.2024 | 81,66 | 82,44 | 81,58 | 81,62 | 0,00% | 148.847,00 |
| 25.03.2024 | 82,26 | 82,29 | 81,46 | 81,62 | -0,66% | 49.671,00 |
| 22.03.2024 | 83,73 | 84,27 | 82,04 | 82,16 | -2,04% | 490.971,00 |
| 21.03.2024 | 82,02 | 84,29 | 81,54 | 83,87 | 2,91% | 343.383,00 |
| 20.03.2024 | 79,86 | 81,81 | 79,86 | 81,50 | 1,60% | 242.461,00 |
| 19.03.2024 | 78,99 | 80,27 | 78,88 | 80,21 | 1,65% | 605.829,00 |
| 18.03.2024 | 80,56 | 80,73 | 78,71 | 78,91 | -1,49% | 335.348,00 |
| 15.03.2024 | 78,71 | 80,20 | 78,42 | 80,10 | 1,16% | 341.679,00 |
| 14.03.2024 | 81,23 | 81,43 | 78,81 | 79,18 | -2,45% | 343.710,00 |
| 13.03.2024 | 81,64 | 81,99 | 80,88 | 81,17 | -0,75% | 306.056,00 |
| 12.03.2024 | 81,35 | 82,10 | 80,65 | 81,78 | 0,60% | 205.197,00 |
| 11.03.2024 | 81,02 | 81,58 | 80,02 | 81,29 | -0,17% | 369.255,00 |
| 08.03.2024 | 81,64 | 82,87 | 81,15 | 81,43 | -0,22% | 250.415,00 |
| 07.03.2024 | 80,40 | 81,63 | 80,31 | 81,61 | 1,63% | 145.695,00 |
| 06.03.2024 | 81,46 | 82,07 | 80,09 | 80,30 | -0,85% | 289.464,00 |
| 05.03.2024 | 81,85 | 82,53 | 80,77 | 80,99 | -1,45% | 296.603,00 |
| 04.03.2024 | 83,33 | 83,85 | 81,94 | 82,18 | -0,98% | 385.271,00 |
| 01.03.2024 | 81,20 | 83,05 | 80,83 | 82,99 | 1,88% | 349.777,00 |
| 29.02.2024 | 80,89 | 82,01 | 80,80 | 81,46 | 0,69% | 410.211,00 |
| 28.02.2024 | 81,26 | 82,00 | 80,47 | 80,90 | -0,66% | 255.425,00 |
| 27.02.2024 | 80,27 | 81,48 | 80,05 | 81,44 | 1,97% | 318.221,00 |
| 26.02.2024 | 80,50 | 80,93 | 79,72 | 79,87 | -1,25% | 253.156,00 |
| 23.02.2024 | 80,47 | 81,13 | 80,25 | 80,88 | 0,29% | 193.927,00 |
| 22.02.2024 | 80,33 | 80,99 | 79,77 | 80,65 | 0,97% | 346.999,00 |
| 21.02.2024 | 79,32 | 80,15 | 79,25 | 79,88 | 0,81% | 277.076,00 |
| 20.02.2024 | 79,31 | 80,65 | 77,98 | 79,24 | -0,17% | 284.049,00 |
| 16.02.2024 | 79,08 | 80,14 | 77,42 | 79,37 | -0,73% | 295.959,00 |
| 15.02.2024 | 80,20 | 80,76 | 78,12 | 79,95 | 0,58% | 362.100,00 |
| 14.02.2024 | 78,43 | 79,97 | 78,43 | 79,49 | 1,26% | 390.140,00 |
| 13.02.2024 | 81,33 | 81,33 | 77,64 | 78,50 | -3,52% | 574.040,00 |
| 12.02.2024 | 80,15 | 81,51 | 80,01 | 81,36 | 1,47% | 366.312,00 |
| 09.02.2024 | 80,12 | 80,48 | 79,69 | 80,19 | 0,22% | 471.229,00 |
| 08.02.2024 | 79,20 | 80,27 | 78,59 | 80,01 | 1,85% | 628.445,00 |
| 07.02.2024 | 77,85 | 79,56 | 77,66 | 78,56 | 1,03% | 553.721,00 |
| 06.02.2024 | 76,37 | 77,92 | 75,94 | 77,76 | 1,87% | 587.439,00 |
| 05.02.2024 | 76,54 | 76,85 | 75,07 | 76,34 | -1,57% | 591.185,00 |
| 02.02.2024 | 78,78 | 78,78 | 76,06 | 77,55 | -1,57% | 578.056,00 |
| 01.02.2024 | 79,59 | 80,79 | 76,79 | 78,79 | 1,36% | 571.767,00 |
| 31.01.2024 | 78,82 | 80,23 | 76,15 | 77,73 | -3,64% | 1.282.444,00 |
| 30.01.2024 | 79,89 | 80,91 | 79,32 | 80,67 | 0,58% | 647.258,00 |
| 29.01.2024 | 79,15 | 80,23 | 79,06 | 80,20 | 1,22% | 623.644,00 |
| 26.01.2024 | 78,83 | 80,08 | 78,80 | 79,23 | 0,56% | 798.299,00 |
| 25.01.2024 | 75,90 | 78,85 | 75,90 | 78,79 | 3,87% | 803.666,00 |
| 24.01.2024 | 77,71 | 77,73 | 75,72 | 75,85 | -1,47% | 373.896,00 |
| 23.01.2024 | 79,20 | 79,53 | 74,84 | 76,98 | -3,12% | 867.842,00 |
| 22.01.2024 | 77,84 | 79,57 | 77,84 | 79,46 | 2,13% | 353.487,00 |
| 19.01.2024 | 77,23 | 77,82 | 76,18 | 77,80 | 0,76% | 265.657,00 |
| 18.01.2024 | 76,65 | 77,21 | 75,79 | 77,21 | 1,07% | 234.196,00 |
| 17.01.2024 | 77,13 | 77,13 | 75,52 | 76,40 | -0,91% | 302.602,00 |
| 16.01.2024 | 77,88 | 77,88 | 75,16 | 77,10 | -1,09% | 240.064,00 |
| 12.01.2024 | 78,57 | 79,26 | 77,14 | 77,95 | -0,85% | 275.273,00 |
| 11.01.2024 | 78,40 | 78,67 | 77,01 | 78,62 | 0,38% | 792.357,00 |
| 10.01.2024 | 77,49 | 78,33 | 76,99 | 78,32 | 1,67% | 375.195,00 |
| 09.01.2024 | 75,74 | 77,08 | 75,10 | 77,03 | 0,65% | 353.860,00 |
| 08.01.2024 | 74,72 | 76,69 | 74,37 | 76,53 | 2,53% | 700.585,00 |
| 05.01.2024 | 73,47 | 75,72 | 73,23 | 74,65 | 0,90% | 333.547,00 |
| 04.01.2024 | 73,85 | 74,62 | 73,40 | 73,98 | -0,18% | 443.610,00 |
| 03.01.2024 | 75,50 | 75,50 | 73,06 | 74,11 | -1,76% | 408.038,00 |
| 02.01.2024 | 76,14 | 76,14 | 74,63 | 75,44 | -0,94% | 552.269,00 |
| 29.12.2023 | 76,95 | 77,16 | 76,11 | 76,16 | -0,93% | 371.254,00 |
| 28.12.2023 | 76,92 | 77,16 | 76,30 | 76,87 | -0,17% | 469.435,00 |
| 27.12.2023 | 77,42 | 77,66 | 76,96 | 77,00 | -0,27% | 546.655,00 |
| 26.12.2023 | 77,30 | 77,72 | 77,00 | 77,21 | -0,18% | 427.037,00 |
| 22.12.2023 | 77,66 | 77,69 | 76,95 | 77,35 | 0,00% | 423.350,00 |
| 21.12.2023 | 77,20 | 78,38 | 76,38 | 77,35 | 0,26% | 467.121,00 |
| 20.12.2023 | 78,78 | 79,17 | 77,13 | 77,15 | -2,03% | 404.394,00 |
| 19.12.2023 | 78,22 | 79,04 | 77,89 | 78,75 | 0,90% | 550.349,00 |
| 18.12.2023 | 79,40 | 79,89 | 77,53 | 78,05 | -1,74% | 522.563,00 |
| 15.12.2023 | 79,75 | 80,33 | 73,30 | 79,43 | -0,44% | 929.333,00 |
| 14.12.2023 | 77,25 | 80,33 | 77,25 | 79,79 | 4,84% | 983.080,00 |
| 13.12.2023 | 73,85 | 76,77 | 73,17 | 76,10 | 3,10% | 649.239,00 |
| 12.12.2023 | 73,15 | 74,36 | 72,95 | 73,82 | 0,82% | 390.836,00 |
| 11.12.2023 | 73,43 | 73,73 | 72,85 | 73,22 | -0,20% | 389.365,00 |
| 08.12.2023 | 72,19 | 73,52 | 72,19 | 73,36 | 1,37% | 257.757,00 |
| 07.12.2023 | 72,16 | 73,14 | 72,05 | 72,37 | -0,33% | 299.046,00 |
| 06.12.2023 | 72,50 | 73,82 | 72,42 | 72,61 | 1,26% | 390.438,00 |
| 05.12.2023 | 72,27 | 72,48 | 71,38 | 71,71 | -0,86% | 458.702,00 |
| 04.12.2023 | 71,30 | 72,68 | 70,56 | 72,34 | 1,49% | 505.427,00 |
| 01.12.2023 | 68,56 | 71,28 | 68,20 | 71,27 | 4,06% | 657.811,00 |
| 30.11.2023 | 68,04 | 68,69 | 67,27 | 68,49 | 0,75% | 488.983,00 |
| 29.11.2023 | 67,63 | 68,69 | 67,20 | 67,98 | 2,30% | 599.619,00 |
| 28.11.2023 | 67,15 | 67,30 | 66,21 | 66,45 | -1,17% | 345.825,00 |
| 27.11.2023 | 66,11 | 67,43 | 65,70 | 67,24 | 1,22% | 422.602,00 |