79,155€
-0,42%
Echtzeit-Aktienkurs Stanley Black & Decker Inc.
Bid:
Ask:
Aktienkurse zur Stanley Black & Decker Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 79,58 | 79,91 | 78,20 | 79,14 | -0,44% | 71,00 |
| 08.10.2026 | 78,76 | 79,72 | 76,50 | 79,49 | 0,77% | 2.943,00 |
| 07.10.2026 | 80,11 | 80,47 | 77,11 | 78,88 | -1,45% | 196,00 |
| 06.10.2026 | 80,05 | 81,14 | 79,75 | 80,04 | 0,13% | 28,00 |
| 05.10.2026 | 81,45 | 81,68 | 79,35 | 79,94 | -1,53% | 226,00 |
| 02.10.2026 | 79,87 | 81,78 | 79,69 | 81,18 | 1,86% | 133,00 |
| 01.10.2026 | 78,80 | 79,80 | 76,08 | 79,70 | 1,71% | 4.458,00 |
| 30.09.2026 | 78,40 | 79,83 | 78,03 | 78,36 | -0,05% | 928,00 |
| 29.09.2026 | 77,90 | 81,10 | 77,89 | 78,40 | 0,45% | 171,00 |
| 28.09.2026 | 80,01 | 80,09 | 77,92 | 78,05 | -2,78% | 78,00 |
| 25.09.2026 | 79,37 | 80,87 | 78,88 | 80,28 | 1,43% | 346,00 |
| 24.09.2026 | 80,31 | 80,52 | 78,46 | 79,14 | -1,80% | 68,00 |
| 23.09.2026 | 80,69 | 81,11 | 79,56 | 80,59 | 0,18% | 120,00 |
| 22.09.2026 | 77,33 | 80,63 | 77,28 | 80,45 | 4,03% | 75,00 |
| 21.09.2026 | 78,41 | 78,60 | 76,98 | 77,33 | -1,09% | 1.607,00 |
| 18.09.2026 | 77,82 | 78,22 | 76,92 | 78,18 | 0,75% | 1.650,00 |
| 17.09.2026 | 78,08 | 79,68 | 77,02 | 77,60 | -0,12% | 84,00 |
| 16.09.2026 | 76,89 | 78,40 | 76,77 | 77,69 | 1,08% | 126,00 |
| 15.09.2026 | 76,90 | 77,37 | 75,58 | 76,86 | -0,27% | 162,00 |
| 14.09.2026 | 76,78 | 77,43 | 75,94 | 77,07 | 0,14% | 963,00 |
| 11.09.2026 | 77,11 | 78,38 | 76,69 | 76,96 | 0,10% | 1.328,00 |
| 10.09.2026 | 78,97 | 79,01 | 75,74 | 76,88 | -2,52% | 903,00 |
| 09.09.2026 | 80,71 | 80,71 | 78,78 | 78,87 | -2,26% | 276,00 |
| 08.09.2026 | 82,47 | 82,71 | 80,53 | 80,69 | -2,58% | 220,00 |
| 07.09.2026 | 83,76 | 83,82 | 82,82 | 82,82 | -1,02% | 981,00 |
| 04.09.2026 | 83,04 | 84,36 | 82,73 | 83,68 | 0,90% | 376,00 |
| 03.09.2026 | 83,55 | 84,76 | 82,36 | 82,93 | -0,65% | 168,00 |
| 02.09.2026 | 81,38 | 84,59 | 81,19 | 83,47 | 2,39% | 2.394,00 |
| 01.09.2026 | 83,10 | 83,74 | 81,16 | 81,53 | -1,81% | 26,00 |
| 31.08.2026 | 84,22 | 84,35 | 82,35 | 83,03 | -1,72% | 426,00 |
| 28.08.2026 | 85,10 | 86,60 | 83,14 | 84,48 | -0,64% | 150,00 |
| 27.08.2026 | 85,58 | 85,92 | 84,74 | 85,02 | -1,02% | 15,00 |
| 26.08.2026 | 84,32 | 85,89 | 84,26 | 85,89 | 1,86% | 494,00 |
| 25.08.2026 | 84,67 | 85,65 | 83,50 | 84,33 | -0,26% | 466,00 |
| 24.08.2026 | 85,66 | 86,93 | 83,70 | 84,55 | -1,23% | 42,00 |
| 21.08.2026 | 84,60 | 85,66 | 84,29 | 85,60 | 1,03% | 515,00 |
| 20.08.2026 | 84,11 | 85,09 | 83,87 | 84,73 | -0,84% | 130,00 |
| 19.08.2026 | 84,88 | 86,31 | 84,56 | 85,45 | 28,77% | 617,00 |
| 05.05.2026 | 64,23 | 66,47 | 64,09 | 66,36 | 3,74% | 1.141,00 |
| 04.05.2026 | 67,01 | 67,28 | 63,94 | 63,96 | -4,17% | 425,00 |
| 30.04.2026 | 64,91 | 67,23 | 64,78 | 66,74 | 3,31% | 1.840,00 |
| 29.04.2026 | 67,10 | 68,10 | 63,90 | 64,60 | -3,42% | 1.812,00 |
| 28.04.2026 | 68,34 | 68,55 | 66,33 | 66,89 | -1,79% | 799,00 |
| 27.04.2026 | 65,33 | 69,03 | 65,00 | 68,11 | 3,95% | 961,00 |
| 24.04.2026 | 65,17 | 65,74 | 64,53 | 65,52 | 0,90% | 443,00 |
| 23.04.2026 | 64,39 | 65,88 | 64,17 | 64,93 | 0,55% | 247,00 |
| 22.04.2026 | 65,23 | 65,73 | 63,95 | 64,58 | -1,01% | 290,00 |
| 21.04.2026 | 63,86 | 65,75 | 63,86 | 65,24 | 2,27% | 506,00 |
| 20.04.2026 | 60,19 | 64,02 | 59,55 | 63,79 | 5,12% | 1.274,00 |
| 17.04.2026 | 58,15 | 61,13 | 58,13 | 60,69 | 4,40% | 877,00 |
| 16.04.2026 | 57,10 | 58,28 | 55,88 | 58,13 | 2,15% | 989,00 |
| 15.04.2026 | 61,20 | 61,38 | 56,64 | 56,91 | -6,96% | 1.729,00 |
| 14.04.2026 | 61,62 | 61,80 | 60,88 | 61,16 | -0,59% | 564,00 |
| 13.04.2026 | 61,34 | 61,55 | 60,40 | 61,53 | -0,30% | 135,00 |
| 10.04.2026 | 62,81 | 63,29 | 61,52 | 61,71 | -1,61% | 204,00 |
| 09.04.2026 | 61,20 | 63,10 | 60,58 | 62,72 | 2,49% | 160,00 |
| 08.04.2026 | 60,27 | 62,31 | 59,66 | 61,20 | 4,76% | 1.281,00 |
| 07.04.2026 | 58,96 | 59,18 | 57,31 | 58,42 | -1,80% | 943,00 |
| 02.04.2026 | 60,85 | 62,09 | 58,59 | 59,49 | -3,15% | 1.019,00 |
| 01.04.2026 | 61,62 | 63,00 | 60,98 | 61,42 | -0,09% | 535,00 |
| 31.03.2026 | 61,00 | 62,02 | 58,82 | 61,48 | 4,69% | 746,00 |
| 30.03.2026 | 59,94 | 60,64 | 58,67 | 58,72 | -1,57% | 217,00 |
| 27.03.2026 | 61,67 | 61,75 | 59,52 | 59,66 | -3,10% | 1.038,00 |
| 26.03.2026 | 61,85 | 62,64 | 60,82 | 61,57 | -0,93% | 496,00 |
| 25.03.2026 | 61,94 | 63,25 | 61,00 | 62,15 | -0,01% | 851,00 |
| 24.03.2026 | 60,29 | 62,72 | 59,50 | 62,15 | 3,13% | 280,00 |
| 23.03.2026 | 57,70 | 61,55 | 57,47 | 60,27 | 3,03% | 1.022,00 |
| 20.03.2026 | 59,77 | 60,23 | 57,64 | 58,50 | -2,21% | 424,00 |
| 19.03.2026 | 60,71 | 60,76 | 58,77 | 59,82 | -1,22% | 749,00 |
| 18.03.2026 | 61,92 | 62,40 | 60,46 | 60,56 | -1,71% | 362,00 |
| 17.03.2026 | 61,66 | 63,36 | 61,42 | 61,61 | -0,20% | 808,00 |
| 16.03.2026 | 61,88 | 62,59 | 61,49 | 61,74 | 0,69% | 1.010,00 |
| 13.03.2026 | 61,82 | 62,65 | 60,86 | 61,31 | -0,91% | 376,00 |
| 12.03.2026 | 63,45 | 63,71 | 61,37 | 61,88 | -2,60% | 529,00 |
| 11.03.2026 | 63,78 | 64,01 | 62,61 | 63,53 | -0,70% | 286,00 |
| 10.03.2026 | 64,35 | 65,06 | 62,87 | 63,97 | -1,60% | 886,00 |
| 09.03.2026 | 64,79 | 65,41 | 61,92 | 65,01 | -0,69% | 759,00 |
| 06.03.2026 | 67,22 | 67,39 | 63,94 | 65,46 | -2,23% | 568,00 |
| 05.03.2026 | 68,56 | 69,31 | 66,05 | 66,95 | -2,47% | 475,00 |
| 04.03.2026 | 69,88 | 71,08 | 68,39 | 68,65 | -2,05% | 266,00 |
| 03.03.2026 | 71,41 | 71,47 | 68,25 | 70,08 | -2,44% | 4.019,00 |
| 02.03.2026 | 71,84 | 73,34 | 70,74 | 71,84 | -1,62% | 582,00 |
| 27.02.2026 | 74,01 | 74,16 | 72,05 | 73,02 | -1,32% | 578,00 |
| 26.02.2026 | 72,12 | 74,65 | 72,11 | 74,00 | 2,16% | 322,00 |
| 25.02.2026 | 75,64 | 76,12 | 71,91 | 72,43 | -4,42% | 1.081,00 |
| 24.02.2026 | 74,27 | 76,88 | 74,05 | 75,78 | 2,23% | 358,00 |
| 23.02.2026 | 77,24 | 78,14 | 74,00 | 74,13 | -5,04% | 397,00 |
| 20.02.2026 | 76,44 | 78,79 | 75,33 | 78,07 | 2,73% | 542,00 |
| 19.02.2026 | 75,60 | 76,72 | 75,34 | 75,99 | 0,03% | 287,00 |
| 18.02.2026 | 76,77 | 78,16 | 75,10 | 75,97 | -0,98% | 284,00 |
| 17.02.2026 | 76,56 | 77,25 | 75,80 | 76,72 | -0,22% | 497,00 |
| 16.02.2026 | 76,90 | 77,16 | 76,71 | 76,89 | 0,31% | 328,00 |
| 13.02.2026 | 75,48 | 77,19 | 75,24 | 76,65 | 1,24% | 450,00 |
| 12.02.2026 | 76,70 | 77,85 | 74,97 | 75,71 | -0,83% | 643,00 |
| 11.02.2026 | 77,16 | 78,53 | 75,69 | 76,34 | -1,23% | 1.286,00 |
| 10.02.2026 | 75,59 | 78,24 | 75,40 | 77,29 | 2,44% | 397,00 |
| 09.02.2026 | 75,52 | 75,93 | 74,33 | 75,45 | -0,24% | 5.626,00 |
| 06.02.2026 | 72,39 | 76,89 | 72,33 | 75,63 | 4,75% | 668,00 |
| 05.02.2026 | 71,81 | 73,32 | 70,19 | 72,20 | 0,22% | 467,00 |
| 04.02.2026 | 68,58 | 72,23 | 65,25 | 72,04 | 5,55% | 1.485,00 |