73,620$
-0,96%
Echtzeit-Aktienkurs Stanley Black & Decker Inc.
Bid:
Ask:
Aktienkurse zur Stanley Black & Decker Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 73,70 | 75,11 | 72,55 | 73,62 | -0,96% | 1.662.591,00 |
| 30.09.2025 | 74,04 | 74,41 | 73,05 | 74,33 | 0,58% | 1.134.977,00 |
| 29.09.2025 | 74,47 | 74,52 | 73,07 | 73,90 | 0,07% | 1.240.860,00 |
| 26.09.2025 | 73,62 | 73,88 | 72,81 | 73,85 | 0,54% | 1.788.977,00 |
| 25.09.2025 | 74,11 | 74,53 | 73,08 | 73,45 | -2,18% | 1.187.748,00 |
| 24.09.2025 | 75,29 | 75,96 | 74,89 | 75,09 | -0,24% | 1.139.423,00 |
| 23.09.2025 | 75,63 | 76,76 | 75,07 | 75,27 | 0,33% | 1.242.538,00 |
| 22.09.2025 | 76,67 | 76,67 | 74,70 | 75,02 | -2,15% | 2.351.402,00 |
| 19.09.2025 | 79,25 | 79,41 | 76,62 | 76,67 | -3,40% | 5.976.809,00 |
| 18.09.2025 | 78,65 | 79,55 | 77,86 | 79,37 | 1,52% | 1.760.643,00 |
| 17.09.2025 | 78,05 | 81,44 | 77,52 | 78,18 | 0,48% | 2.278.598,00 |
| 16.09.2025 | 78,83 | 79,42 | 77,35 | 77,81 | -0,95% | 1.753.539,00 |
| 15.09.2025 | 77,96 | 78,86 | 77,35 | 78,56 | 1,28% | 1.724.878,00 |
| 12.09.2025 | 79,27 | 79,27 | 76,68 | 77,57 | -2,45% | 2.757.514,00 |
| 11.09.2025 | 76,94 | 80,06 | 76,61 | 79,52 | 3,31% | 2.000.967,00 |
| 10.09.2025 | 76,68 | 77,59 | 76,06 | 76,97 | 0,30% | 1.675.470,00 |
| 09.09.2025 | 78,11 | 78,11 | 76,34 | 76,74 | -2,14% | 2.303.292,00 |
| 08.09.2025 | 78,61 | 78,98 | 77,16 | 78,42 | 0,00% | 3.085.943,00 |
| 05.09.2025 | 75,65 | 78,43 | 75,61 | 78,42 | 4,92% | 3.179.866,00 |
| 04.09.2025 | 73,29 | 74,82 | 72,75 | 74,74 | 2,59% | 1.629.538,00 |
| 03.09.2025 | 72,45 | 73,77 | 72,08 | 72,85 | 1,58% | 1.933.799,00 |
| 02.09.2025 | 72,20 | 72,64 | 71,28 | 71,72 | -3,46% | 1.733.878,00 |
| 29.08.2025 | 75,13 | 76,11 | 73,85 | 74,29 | -1,34% | 2.325.583,00 |
| 28.08.2025 | 75,74 | 76,44 | 74,34 | 75,30 | -0,58% | 1.741.853,00 |
| 27.08.2025 | 74,57 | 76,04 | 74,48 | 75,74 | 0,73% | 1.816.724,00 |
| 26.08.2025 | 76,48 | 76,94 | 74,93 | 75,19 | -1,67% | 2.674.171,00 |
| 25.08.2025 | 76,78 | 77,62 | 76,42 | 76,47 | -1,37% | 2.182.051,00 |
| 22.08.2025 | 73,78 | 77,94 | 73,43 | 77,53 | 6,02% | 3.577.975,00 |
| 21.08.2025 | 73,39 | 73,77 | 72,63 | 73,13 | -1,07% | 1.753.089,00 |
| 20.08.2025 | 75,45 | 75,92 | 73,92 | 73,92 | -3,00% | 1.838.247,00 |
| 19.08.2025 | 74,80 | 77,31 | 74,77 | 76,21 | 2,24% | 2.186.478,00 |
| 18.08.2025 | 74,33 | 75,68 | 74,12 | 74,54 | 0,65% | 2.028.402,00 |
| 15.08.2025 | 74,92 | 75,00 | 73,73 | 74,06 | -0,48% | 1.556.373,00 |
| 14.08.2025 | 74,50 | 74,90 | 73,52 | 74,42 | -2,05% | 1.727.586,00 |
| 13.08.2025 | 71,76 | 76,21 | 71,53 | 75,98 | 6,37% | 2.375.630,00 |
| 12.08.2025 | 69,80 | 71,60 | 69,16 | 71,43 | 3,76% | 1.577.800,00 |
| 11.08.2025 | 69,70 | 70,25 | 68,00 | 68,84 | -0,69% | 1.936.415,00 |
| 08.08.2025 | 69,08 | 69,49 | 68,37 | 69,32 | 0,84% | 946.053,00 |
| 07.08.2025 | 69,28 | 69,99 | 68,02 | 68,74 | 0,69% | 971.850,00 |
| 06.08.2025 | 69,79 | 69,79 | 68,13 | 68,27 | -1,57% | 1.247.030,00 |
| 05.08.2025 | 68,66 | 69,61 | 67,36 | 69,36 | 2,11% | 1.648.394,00 |
| 04.08.2025 | 67,29 | 68,43 | 66,66 | 67,93 | 1,42% | 1.624.939,00 |
| 01.08.2025 | 66,67 | 67,17 | 65,41 | 66,98 | -0,99% | 2.193.200,00 |
| 31.07.2025 | 67,40 | 68,90 | 66,86 | 67,65 | -0,18% | 4.015.890,00 |
| 30.07.2025 | 68,50 | 69,55 | 67,09 | 67,77 | -1,22% | 3.388.537,00 |
| 29.07.2025 | 68,22 | 69,77 | 66,51 | 68,61 | -7,20% | 5.215.955,00 |
| 28.07.2025 | 73,85 | 74,93 | 73,10 | 73,93 | 0,04% | 3.268.843,00 |
| 25.07.2025 | 72,89 | 74,09 | 72,13 | 73,90 | 1,66% | 1.782.157,00 |
| 24.07.2025 | 73,77 | 73,86 | 72,22 | 72,69 | -1,89% | 1.442.099,00 |
| 23.07.2025 | 74,07 | 75,00 | 73,65 | 74,09 | 1,77% | 1.985.196,00 |
| 22.07.2025 | 69,86 | 73,09 | 69,86 | 72,80 | 4,64% | 1.965.396,00 |
| 21.07.2025 | 70,70 | 70,94 | 69,53 | 69,57 | -0,77% | 1.552.784,00 |
| 18.07.2025 | 71,50 | 71,52 | 69,42 | 70,11 | -1,00% | 1.970.570,00 |
| 17.07.2025 | 69,79 | 70,97 | 69,51 | 70,82 | 1,88% | 2.051.900,00 |
| 16.07.2025 | 70,05 | 70,30 | 68,23 | 69,51 | -0,42% | 1.845.596,00 |
| 15.07.2025 | 72,66 | 72,73 | 69,72 | 69,80 | -2,49% | 1.704.036,00 |
| 14.07.2025 | 72,46 | 72,46 | 70,93 | 71,58 | -1,77% | 1.537.163,00 |
| 11.07.2025 | 72,71 | 73,36 | 72,11 | 72,87 | -1,33% | 1.722.693,00 |
| 10.07.2025 | 73,00 | 75,28 | 72,83 | 73,85 | 1,29% | 2.595.859,00 |
| 09.07.2025 | 72,31 | 73,01 | 71,48 | 72,91 | 1,70% | 1.641.705,00 |
| 08.07.2025 | 70,29 | 73,10 | 70,24 | 71,69 | 3,45% | 2.728.911,00 |
| 07.07.2025 | 70,25 | 71,49 | 69,02 | 69,30 | -2,53% | 2.154.941,00 |
| 03.07.2025 | 71,93 | 72,06 | 70,90 | 71,10 | -0,64% | 1.088.708,00 |
| 02.07.2025 | 70,63 | 71,93 | 69,74 | 71,56 | 1,63% | 2.233.241,00 |
| 01.07.2025 | 67,40 | 72,25 | 67,05 | 70,41 | 3,93% | 2.870.260,00 |
| 30.06.2025 | 68,03 | 68,18 | 67,06 | 67,75 | 0,15% | 2.453.238,00 |
| 27.06.2025 | 68,20 | 68,82 | 67,09 | 67,65 | 0,09% | 2.467.684,00 |
| 26.06.2025 | 66,99 | 67,81 | 66,55 | 67,59 | 2,02% | 1.735.293,00 |
| 25.06.2025 | 66,64 | 66,87 | 65,85 | 66,25 | -0,17% | 1.400.969,00 |
| 24.06.2025 | 66,33 | 66,79 | 65,75 | 66,36 | 1,07% | 1.351.560,00 |
| 23.06.2025 | 64,12 | 65,77 | 63,31 | 65,66 | 1,72% | 1.710.235,00 |
| 20.06.2025 | 64,90 | 65,60 | 64,36 | 64,55 | -0,06% | 3.615.004,00 |
| 18.06.2025 | 64,02 | 65,63 | 63,93 | 64,59 | 0,70% | 2.191.513,00 |
| 17.06.2025 | 65,38 | 65,86 | 63,84 | 64,14 | -2,45% | 2.596.431,00 |
| 16.06.2025 | 66,38 | 66,56 | 65,21 | 65,75 | 0,75% | 2.191.870,00 |
| 13.06.2025 | 65,82 | 66,80 | 64,78 | 65,26 | -3,20% | 1.728.231,00 |
| 12.06.2025 | 67,15 | 68,03 | 66,60 | 67,42 | -1,04% | 1.642.662,00 |
| 11.06.2025 | 69,89 | 70,00 | 67,51 | 68,13 | -1,50% | 2.237.246,00 |
| 10.06.2025 | 68,25 | 69,77 | 67,28 | 69,17 | 2,92% | 3.372.377,00 |
| 09.06.2025 | 67,25 | 68,12 | 66,88 | 67,21 | 1,62% | 2.121.803,00 |
| 06.06.2025 | 66,53 | 67,21 | 65,50 | 66,14 | 1,05% | 1.738.356,00 |
| 05.06.2025 | 65,75 | 66,70 | 64,79 | 65,45 | -0,26% | 2.428.559,00 |
| 04.06.2025 | 64,50 | 66,38 | 64,11 | 65,62 | 2,04% | 1.899.212,00 |
| 03.06.2025 | 63,11 | 64,75 | 62,39 | 64,31 | 0,56% | 1.800.877,00 |
| 02.06.2025 | 65,00 | 65,01 | 63,15 | 63,95 | -2,26% | 2.416.691,00 |
| 30.05.2025 | 65,20 | 65,90 | 64,37 | 65,43 | -1,65% | 11.214.021,00 |
| 29.05.2025 | 68,10 | 68,59 | 65,60 | 66,53 | 0,59% | 2.140.117,00 |
| 28.05.2025 | 67,34 | 67,40 | 65,97 | 66,14 | -1,62% | 1.543.992,00 |
| 27.05.2025 | 66,63 | 67,57 | 65,68 | 67,23 | 2,61% | 2.157.815,00 |
| 23.05.2025 | 64,25 | 65,89 | 64,12 | 65,52 | -1,24% | 1.917.980,00 |
| 22.05.2025 | 66,03 | 66,75 | 65,39 | 66,34 | -0,21% | 2.441.813,00 |
| 21.05.2025 | 69,41 | 69,72 | 66,22 | 66,48 | -5,76% | 2.437.910,00 |
| 20.05.2025 | 70,17 | 72,36 | 69,90 | 70,54 | -0,11% | 2.968.973,00 |
| 19.05.2025 | 69,59 | 70,69 | 68,54 | 70,62 | -1,18% | 2.063.988,00 |
| 16.05.2025 | 70,92 | 71,71 | 70,69 | 71,46 | 1,07% | 2.274.118,00 |
| 15.05.2025 | 71,43 | 71,48 | 70,21 | 70,70 | -1,61% | 2.116.629,00 |
| 14.05.2025 | 73,44 | 74,17 | 71,33 | 71,86 | -2,66% | 2.734.881,00 |
| 13.05.2025 | 73,80 | 74,67 | 72,50 | 73,82 | 1,78% | 3.641.345,00 |
| 12.05.2025 | 70,50 | 73,23 | 70,50 | 72,53 | 15,73% | 7.055.148,00 |
| 09.05.2025 | 62,20 | 63,42 | 62,20 | 62,67 | 1,33% | 2.857.488,00 |