97,800$
-1,45%
Echtzeit-Aktienkurs Stanley Black & Decker
Bid:
Ask:
Aktienkurse zur Stanley Black & Decker Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 100,00 | 100,85 | 96,30 | 97,80 | -1,45% | 1.230.811,00 |
| 27.08.2026 | 99,02 | 100,08 | 98,65 | 99,24 | -0,52% | 1.280.239,00 |
| 26.08.2026 | 99,60 | 99,97 | 97,90 | 99,76 | 1,32% | 1.391.038,00 |
| 25.08.2026 | 99,66 | 99,96 | 97,45 | 98,46 | -0,05% | 1.211.894,00 |
| 24.08.2026 | 100,43 | 101,27 | 97,59 | 98,51 | -1,51% | 1.307.683,00 |
| 21.08.2026 | 99,57 | 100,04 | 98,41 | 100,02 | 1,18% | 1.506.695,00 |
| 20.08.2026 | 98,01 | 99,42 | 97,05 | 98,85 | -0,95% | 1.433.111,00 |
| 19.08.2026 | 99,11 | 100,72 | 99,11 | 99,80 | 1,42% | 1.851.710,00 |
| 18.08.2026 | 99,54 | 100,00 | 98,16 | 98,40 | -1,19% | 1.733.969,00 |
| 17.08.2026 | 101,11 | 101,11 | 99,32 | 99,59 | -2,43% | 1.235.726,00 |
| 14.08.2026 | 102,12 | 102,63 | 101,08 | 102,07 | -0,14% | 1.095.911,00 |
| 13.08.2026 | 104,01 | 104,59 | 101,88 | 102,21 | -0,67% | 1.011.222,00 |
| 12.08.2026 | 104,61 | 104,61 | 101,05 | 102,90 | -1,06% | 1.791.762,00 |
| 11.08.2026 | 102,83 | 104,68 | 102,50 | 104,00 | 1,33% | 1.578.285,00 |
| 10.08.2026 | 102,48 | 102,80 | 101,23 | 102,64 | -1,20% | 1.574.933,00 |
| 07.08.2026 | 101,30 | 104,40 | 100,41 | 103,89 | 2,82% | 2.721.194,00 |
| 06.08.2026 | 103,00 | 104,29 | 100,63 | 101,04 | -2,16% | 2.355.524,00 |
| 05.08.2026 | 101,84 | 103,65 | 100,96 | 103,27 | 0,85% | 2.198.750,00 |
| 04.08.2026 | 99,00 | 102,53 | 98,74 | 102,40 | 4,37% | 2.737.271,00 |
| 03.08.2026 | 95,87 | 98,13 | 95,33 | 98,11 | 3,73% | 1.985.576,00 |
| 31.07.2026 | 95,57 | 95,99 | 93,89 | 94,58 | -1,02% | 2.677.950,00 |
| 30.07.2026 | 93,00 | 95,84 | 91,57 | 95,55 | 2,69% | 3.347.224,00 |
| 29.07.2026 | 91,91 | 95,48 | 89,59 | 93,05 | -1,21% | 4.291.033,00 |
| 28.07.2026 | 94,50 | 96,04 | 93,48 | 94,19 | 0,02% | 3.467.186,00 |
| 27.07.2026 | 92,63 | 94,23 | 92,25 | 94,17 | 3,19% | 2.158.705,00 |
| 24.07.2026 | 88,78 | 91,90 | 88,75 | 91,26 | 4,40% | 1.740.199,00 |
| 23.07.2026 | 88,14 | 89,70 | 86,38 | 87,41 | -2,06% | 1.404.157,00 |
| 22.07.2026 | 87,95 | 90,48 | 86,52 | 89,25 | 1,20% | 865.953,00 |
| 21.07.2026 | 88,81 | 89,00 | 86,49 | 88,19 | 0,79% | 1.094.111,00 |
| 20.07.2026 | 90,49 | 90,49 | 87,34 | 87,50 | -2,96% | 1.896.301,00 |
| 17.07.2026 | 89,87 | 92,50 | 89,29 | 90,17 | -1,25% | 1.271.446,00 |
| 16.07.2026 | 87,52 | 91,41 | 87,48 | 91,31 | 3,81% | 1.255.774,00 |
| 15.07.2026 | 87,45 | 88,75 | 86,77 | 87,96 | 0,68% | 910.382,00 |
| 14.07.2026 | 88,32 | 88,99 | 86,86 | 87,37 | 0,97% | 1.200.030,00 |
| 13.07.2026 | 87,70 | 88,90 | 85,53 | 86,53 | -1,92% | 1.266.787,00 |
| 10.07.2026 | 86,58 | 89,13 | 86,54 | 88,22 | 1,61% | 1.069.768,00 |
| 09.07.2026 | 87,09 | 88,29 | 86,47 | 86,82 | 0,78% | 980.208,00 |
| 08.07.2026 | 88,21 | 88,38 | 84,86 | 86,15 | -3,60% | 1.619.075,00 |
| 07.07.2026 | 91,80 | 92,12 | 89,26 | 89,37 | -3,45% | 1.243.026,00 |
| 06.07.2026 | 92,33 | 93,29 | 90,60 | 92,56 | 0,72% | 1.012.924,00 |
| 02.07.2026 | 92,09 | 93,02 | 90,08 | 91,90 | 0,61% | 1.318.758,00 |
| 01.07.2026 | 93,50 | 95,16 | 91,28 | 91,34 | -2,95% | 1.779.634,00 |
| 30.06.2026 | 94,19 | 95,01 | 92,97 | 94,12 | 0,50% | 2.263.187,00 |
| 29.06.2026 | 91,22 | 93,75 | 89,60 | 93,65 | 1,82% | 2.044.236,00 |
| 26.06.2026 | 91,21 | 93,17 | 91,02 | 91,98 | -0,36% | 2.016.102,00 |
| 25.06.2026 | 89,94 | 93,50 | 89,78 | 92,31 | 2,96% | 2.217.555,00 |
| 24.06.2026 | 85,12 | 89,68 | 85,12 | 89,66 | 6,98% | 2.378.958,00 |
| 23.06.2026 | 84,77 | 85,94 | 83,20 | 83,81 | -2,90% | 1.687.641,00 |
| 22.06.2026 | 87,04 | 88,25 | 86,22 | 86,31 | -0,51% | 2.024.244,00 |
| 18.06.2026 | 84,14 | 87,39 | 84,14 | 86,75 | 5,19% | 2.249.548,00 |
| 17.06.2026 | 84,75 | 87,41 | 82,20 | 82,47 | -2,54% | 2.599.090,00 |
| 16.06.2026 | 85,54 | 86,64 | 84,51 | 84,62 | -0,21% | 1.391.285,00 |
| 15.06.2026 | 85,84 | 87,29 | 84,66 | 84,80 | 1,41% | 1.424.599,00 |
| 12.06.2026 | 83,50 | 84,45 | 82,49 | 83,62 | 0,59% | 1.520.696,00 |
| 11.06.2026 | 78,59 | 83,27 | 78,06 | 83,13 | 7,31% | 1.806.492,00 |
| 10.06.2026 | 79,59 | 81,15 | 77,46 | 77,47 | -3,31% | 2.093.295,00 |
| 09.06.2026 | 79,53 | 81,17 | 77,82 | 80,12 | 2,02% | 1.592.119,00 |
| 08.06.2026 | 77,52 | 79,22 | 76,93 | 78,53 | 0,06% | 1.256.536,00 |
| 05.06.2026 | 78,76 | 79,23 | 77,93 | 78,48 | -1,05% | 1.298.796,00 |
| 04.06.2026 | 79,44 | 79,80 | 78,90 | 79,31 | 0,92% | 971.706,00 |
| 03.06.2026 | 78,37 | 79,48 | 77,94 | 78,59 | -0,69% | 1.002.158,00 |
| 02.06.2026 | 78,72 | 80,11 | 77,38 | 79,14 | 1,24% | 1.143.924,00 |
| 01.06.2026 | 78,12 | 78,28 | 75,56 | 78,17 | -1,57% | 1.160.134,00 |
| 29.05.2026 | 78,90 | 80,18 | 77,89 | 79,42 | 0,19% | 1.286.809,00 |
| 28.05.2026 | 78,53 | 80,00 | 77,68 | 79,27 | -0,24% | 1.125.067,00 |
| 27.05.2026 | 79,70 | 81,15 | 79,07 | 79,46 | 0,67% | 1.116.302,00 |
| 26.05.2026 | 77,53 | 79,20 | 77,44 | 78,93 | 3,23% | 1.379.885,00 |
| 22.05.2026 | 75,93 | 76,93 | 75,38 | 76,46 | 1,22% | 982.934,00 |
| 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 |