76,460$
1,22%
Echtzeit-Aktienkurs Stanley Black & Decker Inc.
Bid:
Ask:
Aktienkurse zur Stanley Black & Decker Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 75,93 | 76,93 | 75,38 | 76,46 | 1,22% | 982.109,00 |
| 21.05.2026 | 74,02 | 76,25 | 73,08 | 75,54 | 0,75% | 1.294.248,00 |
| 20.05.2026 | 74,30 | 75,86 | 72,14 | 74,98 | 1,49% | 1.745.302,00 |
| 19.05.2026 | 74,33 | 74,73 | 72,89 | 73,88 | -2,08% | 1.636.620,00 |
| 18.05.2026 | 75,35 | 75,96 | 74,57 | 75,45 | 0,41% | 1.443.343,00 |
| 15.05.2026 | 76,17 | 77,12 | 74,22 | 75,14 | -2,89% | 2.338.001,00 |
| 14.05.2026 | 78,86 | 79,16 | 77,37 | 77,38 | -0,36% | 1.843.143,00 |
| 13.05.2026 | 78,86 | 78,86 | 76,75 | 77,66 | -1,55% | 1.641.644,00 |
| 12.05.2026 | 79,00 | 79,85 | 76,57 | 78,88 | -0,24% | 1.882.561,00 |
| 11.05.2026 | 81,18 | 81,46 | 78,13 | 79,07 | -2,47% | 2.113.408,00 |
| 08.05.2026 | 80,79 | 81,81 | 80,00 | 81,07 | 1,08% | 1.463.751,00 |
| 07.05.2026 | 81,55 | 82,36 | 79,71 | 80,20 | -1,02% | 1.473.792,00 |
| 06.05.2026 | 79,50 | 82,05 | 79,20 | 81,03 | 4,61% | 2.398.549,00 |
| 05.05.2026 | 75,97 | 77,52 | 75,36 | 77,46 | 3,46% | 1.468.778,00 |
| 04.05.2026 | 77,80 | 78,81 | 74,86 | 74,87 | -4,66% | 2.391.136,00 |
| 01.05.2026 | 78,61 | 79,70 | 77,90 | 78,53 | 0,47% | 2.181.610,00 |
| 30.04.2026 | 76,68 | 78,80 | 76,33 | 78,16 | 2,99% | 2.835.006,00 |
| 29.04.2026 | 77,52 | 79,68 | 74,53 | 75,89 | -3,12% | 3.142.470,00 |
| 28.04.2026 | 79,56 | 80,56 | 77,61 | 78,33 | -1,92% | 2.722.545,00 |
| 27.04.2026 | 77,90 | 81,28 | 77,57 | 79,86 | 4,20% | 2.602.973,00 |
| 24.04.2026 | 76,17 | 76,99 | 75,30 | 76,64 | 0,83% | 1.765.988,00 |
| 23.04.2026 | 76,43 | 77,10 | 74,84 | 76,01 | 0,41% | 2.224.101,00 |
| 22.04.2026 | 77,27 | 77,27 | 74,93 | 75,70 | -0,72% | 2.761.323,00 |
| 21.04.2026 | 75,54 | 77,36 | 75,45 | 76,25 | 1,50% | 3.513.468,00 |
| 20.04.2026 | 71,46 | 75,48 | 71,16 | 75,12 | 5,30% | 3.489.147,00 |
| 17.04.2026 | 70,01 | 72,27 | 69,90 | 71,34 | 4,19% | 3.390.621,00 |
| 16.04.2026 | 67,55 | 68,57 | 65,76 | 68,47 | 1,92% | 2.944.932,00 |
| 15.04.2026 | 71,77 | 71,77 | 66,83 | 67,18 | -6,94% | 3.870.787,00 |
| 14.04.2026 | 72,57 | 72,95 | 71,84 | 72,19 | -0,22% | 1.668.282,00 |
| 13.04.2026 | 71,71 | 72,41 | 70,71 | 72,35 | 0,22% | 1.722.040,00 |
| 10.04.2026 | 73,55 | 74,28 | 72,13 | 72,19 | -1,69% | 1.594.528,00 |
| 09.04.2026 | 71,15 | 73,90 | 70,81 | 73,43 | 2,71% | 2.159.652,00 |
| 08.04.2026 | 70,94 | 73,00 | 70,94 | 71,49 | 5,71% | 1.989.549,00 |
| 07.04.2026 | 67,58 | 68,01 | 66,26 | 67,63 | -0,51% | 2.020.393,00 |
| 06.04.2026 | 68,00 | 68,74 | 66,93 | 67,98 | -0,96% | 2.095.611,00 |
| 02.04.2026 | 68,93 | 71,60 | 67,50 | 68,64 | -3,55% | 2.144.555,00 |
| 01.04.2026 | 71,51 | 72,27 | 70,78 | 71,17 | 0,15% | 1.507.233,00 |
| 31.03.2026 | 68,63 | 71,68 | 68,56 | 71,06 | 5,40% | 1.559.690,00 |
| 30.03.2026 | 69,04 | 69,52 | 67,21 | 67,42 | -2,03% | 1.493.939,00 |
| 27.03.2026 | 70,27 | 70,79 | 68,53 | 68,82 | -2,81% | 1.234.429,00 |
| 26.03.2026 | 70,50 | 72,36 | 70,11 | 70,81 | -1,45% | 1.090.258,00 |
| 25.03.2026 | 72,73 | 73,60 | 70,59 | 71,85 | 0,38% | 955.012,00 |
| 24.03.2026 | 68,95 | 72,69 | 68,84 | 71,58 | 2,39% | 1.823.432,00 |
| 23.03.2026 | 69,72 | 71,56 | 69,06 | 69,91 | 3,91% | 2.388.880,00 |
| 20.03.2026 | 69,07 | 69,53 | 66,54 | 67,28 | -2,56% | 2.208.780,00 |
| 19.03.2026 | 68,78 | 69,95 | 67,67 | 69,05 | -0,82% | 1.838.647,00 |
| 18.03.2026 | 70,52 | 71,84 | 69,59 | 69,62 | -1,99% | 1.273.147,00 |
| 17.03.2026 | 72,08 | 73,06 | 70,78 | 71,03 | -0,07% | 1.352.604,00 |
| 16.03.2026 | 71,13 | 71,92 | 70,84 | 71,08 | 1,33% | 1.060.362,00 |
| 13.03.2026 | 71,78 | 72,32 | 69,69 | 70,15 | -1,32% | 1.934.028,00 |
| 12.03.2026 | 72,50 | 72,78 | 70,57 | 71,09 | -3,59% | 1.693.137,00 |
| 11.03.2026 | 74,04 | 74,16 | 72,37 | 73,74 | -0,53% | 1.341.256,00 |
| 10.03.2026 | 74,48 | 75,88 | 73,18 | 74,13 | -1,97% | 1.325.247,00 |
| 09.03.2026 | 71,81 | 76,04 | 71,52 | 75,62 | -0,60% | 2.698.756,00 |
| 06.03.2026 | 75,67 | 76,15 | 73,84 | 76,08 | -2,37% | 2.056.228,00 |
| 05.03.2026 | 78,94 | 80,49 | 76,43 | 77,93 | -2,32% | 2.263.388,00 |
| 04.03.2026 | 82,28 | 82,71 | 79,66 | 79,78 | -2,27% | 2.384.985,00 |
| 03.03.2026 | 80,53 | 83,06 | 79,63 | 81,63 | -2,87% | 1.739.077,00 |
| 02.03.2026 | 83,30 | 85,83 | 82,56 | 84,04 | -2,83% | 1.729.154,00 |
| 27.02.2026 | 86,04 | 86,73 | 85,07 | 86,49 | -1,32% | 1.986.450,00 |
| 26.02.2026 | 86,75 | 88,09 | 86,04 | 87,65 | 2,80% | 1.382.696,00 |
| 25.02.2026 | 89,34 | 89,66 | 84,83 | 85,26 | -4,47% | 1.827.523,00 |
| 24.02.2026 | 88,00 | 90,50 | 87,39 | 89,25 | 2,25% | 1.047.101,00 |
| 23.02.2026 | 91,49 | 92,48 | 87,23 | 87,29 | -5,08% | 1.488.876,00 |
| 20.02.2026 | 89,58 | 92,98 | 88,11 | 91,96 | 2,62% | 3.206.643,00 |
| 19.02.2026 | 89,54 | 90,26 | 88,86 | 89,61 | -0,24% | 1.824.618,00 |
| 18.02.2026 | 90,64 | 92,45 | 89,03 | 89,83 | -1,18% | 1.727.548,00 |
| 17.02.2026 | 90,50 | 91,33 | 89,67 | 90,90 | -0,18% | 1.318.523,00 |
| 13.02.2026 | 89,04 | 91,63 | 89,04 | 91,06 | 1,55% | 1.887.985,00 |
| 12.02.2026 | 91,30 | 92,58 | 88,92 | 89,67 | -0,95% | 1.967.913,00 |
| 11.02.2026 | 91,95 | 93,37 | 89,98 | 90,53 | -1,34% | 1.741.339,00 |
| 10.02.2026 | 90,59 | 93,09 | 90,59 | 91,76 | 2,13% | 1.716.663,00 |
| 09.02.2026 | 88,80 | 90,50 | 88,40 | 89,85 | 0,51% | 1.663.631,00 |
| 06.02.2026 | 87,00 | 90,82 | 87,00 | 89,39 | 4,46% | 2.706.151,00 |
| 05.02.2026 | 83,09 | 86,48 | 82,19 | 85,57 | 1,11% | 3.898.832,00 |
| 04.02.2026 | 80,69 | 85,10 | 79,16 | 84,63 | 4,53% | 4.513.861,00 |
| 03.02.2026 | 80,10 | 82,92 | 79,39 | 80,96 | 2,29% | 2.887.624,00 |
| 02.02.2026 | 78,32 | 79,77 | 77,65 | 79,15 | 0,62% | 2.542.188,00 |
| 30.01.2026 | 78,60 | 78,98 | 77,20 | 78,66 | -0,56% | 2.762.292,00 |
| 29.01.2026 | 79,68 | 80,00 | 77,79 | 79,10 | -0,28% | 2.002.110,00 |
| 28.01.2026 | 81,13 | 81,13 | 78,87 | 79,32 | -2,15% | 1.526.200,00 |
| 27.01.2026 | 81,78 | 81,82 | 80,96 | 81,06 | -0,90% | 1.105.489,00 |
| 26.01.2026 | 82,16 | 82,66 | 81,22 | 81,80 | -2,31% | 1.651.346,00 |
| 22.01.2026 | 83,86 | 84,78 | 82,94 | 83,73 | 0,23% | 1.149.227,00 |
| 21.01.2026 | 81,65 | 84,54 | 81,61 | 83,54 | 3,47% | 1.392.643,00 |
| 20.01.2026 | 82,23 | 83,18 | 80,69 | 80,74 | -4,57% | 1.736.198,00 |
| 16.01.2026 | 84,43 | 85,16 | 83,75 | 84,61 | 0,25% | 1.619.442,00 |
| 15.01.2026 | 84,84 | 84,89 | 83,30 | 84,40 | 0,73% | 1.287.264,00 |
| 14.01.2026 | 83,00 | 84,90 | 81,81 | 83,79 | 1,07% | 1.681.074,00 |
| 13.01.2026 | 82,73 | 83,80 | 82,04 | 82,90 | 0,59% | 1.173.820,00 |
| 12.01.2026 | 81,76 | 82,80 | 81,30 | 82,41 | 0,07% | 1.323.567,00 |
| 09.01.2026 | 81,98 | 83,13 | 78,86 | 82,35 | 1,06% | 1.845.894,00 |
| 08.01.2026 | 77,90 | 82,61 | 77,78 | 81,49 | 3,56% | 2.712.595,00 |
| 07.01.2026 | 80,71 | 81,49 | 78,09 | 78,69 | -2,56% | 2.172.045,00 |
| 06.01.2026 | 75,99 | 80,82 | 74,16 | 80,76 | 4,60% | 2.911.537,00 |
| 05.01.2026 | 75,75 | 77,83 | 75,32 | 77,21 | 0,97% | 1.389.368,00 |
| 02.01.2026 | 74,51 | 76,87 | 74,02 | 76,47 | 2,95% | 1.199.309,00 |
| 31.12.2025 | 75,04 | 75,36 | 74,24 | 74,28 | -1,21% | 960.900,00 |
| 30.12.2025 | 74,76 | 75,42 | 74,62 | 75,19 | 0,07% | 842.824,00 |
| 29.12.2025 | 75,38 | 75,69 | 74,47 | 75,14 | -0,32% | 899.622,00 |