65,805€
1,15%
Echtzeit-Aktienkurs Stanley Black & Decker
Bid:
Ask:
Aktienkurse zur Stanley Black & Decker Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.02.2026 | 67,20 | 70,26 | 67,06 | 68,25 | 1,71% | 784,00 |
| 02.02.2026 | 65,39 | 67,66 | 64,92 | 67,10 | 1,21% | 4.249,00 |
| 30.01.2026 | 65,93 | 66,45 | 65,01 | 66,30 | 0,33% | 2.542,00 |
| 29.01.2026 | 66,17 | 66,66 | 65,08 | 66,08 | -0,60% | 125,00 |
| 28.01.2026 | 67,86 | 67,88 | 66,05 | 66,48 | -1,28% | 278,00 |
| 27.01.2026 | 69,08 | 69,36 | 67,22 | 67,34 | -2,12% | 111,00 |
| 26.01.2026 | 69,44 | 69,70 | 68,33 | 68,80 | -1,08% | 791,00 |
| 23.01.2026 | 71,31 | 71,41 | 69,39 | 69,55 | -2,25% | 475,00 |
| 22.01.2026 | 71,61 | 72,30 | 70,58 | 71,15 | -0,52% | 392,00 |
| 21.01.2026 | 69,04 | 72,36 | 68,72 | 71,52 | 3,77% | 730,00 |
| 20.01.2026 | 70,96 | 71,04 | 68,86 | 68,92 | -3,50% | 2.276,00 |
| 19.01.2026 | 72,11 | 72,23 | 71,25 | 71,42 | -2,12% | 643,00 |
| 16.01.2026 | 72,91 | 73,44 | 72,16 | 72,97 | 0,39% | 383,00 |
| 15.01.2026 | 72,11 | 73,15 | 71,90 | 72,69 | 1,14% | 372,00 |
| 14.01.2026 | 71,07 | 72,74 | 70,26 | 71,87 | 0,94% | 324,00 |
| 13.01.2026 | 70,79 | 71,90 | 70,46 | 71,20 | 0,89% | 581,00 |
| 12.01.2026 | 70,32 | 70,95 | 69,62 | 70,57 | -0,28% | 919,00 |
| 09.01.2026 | 69,96 | 71,43 | 67,90 | 70,77 | 1,06% | 2.328,00 |
| 08.01.2026 | 67,14 | 70,93 | 66,69 | 70,03 | 3,83% | 1.959,00 |
| 07.01.2026 | 69,02 | 69,68 | 66,79 | 67,45 | -2,44% | 1.168,00 |
| 06.01.2026 | 65,88 | 69,16 | 63,32 | 69,14 | 4,98% | 982,00 |
| 05.01.2026 | 65,57 | 66,53 | 64,84 | 65,86 | 0,92% | 454,00 |
| 02.01.2026 | 63,48 | 65,59 | 63,16 | 65,26 | 2,21% | 1.501,00 |
| 30.12.2025 | 63,73 | 63,87 | 63,71 | 63,85 | 0,02% | 30,00 |
| 29.12.2025 | 64,01 | 64,26 | 63,36 | 63,84 | 0,92% | 1.420,00 |
| 23.12.2025 | 63,97 | 64,01 | 62,56 | 63,26 | -1,14% | 817,00 |
| 22.12.2025 | 62,26 | 65,98 | 62,09 | 63,99 | 2,88% | 846,00 |
| 19.12.2025 | 62,19 | 62,65 | 61,80 | 62,20 | 0,13% | 751,00 |
| 18.12.2025 | 61,32 | 63,14 | 61,32 | 62,12 | 1,09% | 233,00 |
| 17.12.2025 | 62,14 | 62,87 | 60,62 | 61,45 | -0,68% | 718,00 |
| 16.12.2025 | 62,69 | 63,11 | 61,33 | 61,87 | -1,96% | 701,00 |
| 15.12.2025 | 64,69 | 64,81 | 63,07 | 63,11 | -2,14% | 354,00 |
| 12.12.2025 | 65,21 | 65,60 | 64,00 | 64,49 | -1,35% | 5.271,00 |
| 11.12.2025 | 64,37 | 65,54 | 64,14 | 65,37 | 0,82% | 1.072,00 |
| 10.12.2025 | 61,70 | 65,30 | 61,55 | 64,84 | 4,85% | 451,00 |
| 09.12.2025 | 62,05 | 62,61 | 61,65 | 61,84 | -0,66% | 214,00 |
| 08.12.2025 | 62,25 | 62,66 | 61,80 | 62,25 | -0,05% | 677,00 |
| 05.12.2025 | 61,93 | 63,08 | 61,68 | 62,28 | 0,44% | 2.675,00 |