57,530€
-2,04%
Echtzeit-Aktienkurs Stanley Black & Decker
Bid:
Ask:
Aktienkurse zur Stanley Black & Decker Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 58,31 | 58,66 | 52,73 | 57,35 | -2,35% | 7.837,00 |
| 03.04.2025 | 69,25 | 69,48 | 58,68 | 58,73 | -17,22% | 8.192,00 |
| 02.04.2025 | 70,45 | 71,06 | 69,49 | 70,95 | 0,58% | 552,00 |
| 01.04.2025 | 70,87 | 71,24 | 69,84 | 70,54 | -0,86% | 581,00 |
| 31.03.2025 | 70,34 | 71,60 | 68,82 | 71,15 | 0,85% | 2.088,00 |
| 28.03.2025 | 71,95 | 72,55 | 70,45 | 70,55 | -1,96% | 1.247,00 |
| 27.03.2025 | 72,94 | 73,10 | 71,61 | 71,96 | -1,37% | 1.753,00 |
| 26.03.2025 | 74,53 | 74,64 | 71,92 | 72,96 | -2,08% | 874,00 |
| 25.03.2025 | 75,88 | 76,04 | 73,76 | 74,51 | -1,84% | 754,00 |
| 24.03.2025 | 73,86 | 76,11 | 73,82 | 75,91 | 3,38% | 2.442,00 |
| 21.03.2025 | 74,33 | 74,50 | 72,92 | 73,43 | -1,04% | 1.041,00 |
| 20.03.2025 | 75,76 | 76,10 | 74,10 | 74,20 | -1,55% | 376,00 |
| 19.03.2025 | 74,48 | 75,60 | 73,88 | 75,37 | 1,45% | 114,00 |
| 18.03.2025 | 74,64 | 75,26 | 73,68 | 74,29 | -0,50% | 1.286,00 |
| 17.03.2025 | 74,13 | 75,04 | 73,81 | 74,66 | 0,36% | 513,00 |
| 14.03.2025 | 73,74 | 74,78 | 73,31 | 74,39 | 1,61% | 1.250,00 |
| 13.03.2025 | 74,62 | 75,63 | 73,11 | 73,21 | -1,76% | 924,00 |
| 12.03.2025 | 76,08 | 77,18 | 74,45 | 74,52 | -1,81% | 712,00 |
| 11.03.2025 | 79,98 | 80,04 | 75,79 | 75,89 | -5,22% | 1.628,00 |
| 10.03.2025 | 81,79 | 83,24 | 79,84 | 80,07 | -2,47% | 2.141,00 |
| 07.03.2025 | 78,67 | 82,29 | 77,76 | 82,10 | 3,95% | 272,00 |
| 06.03.2025 | 77,42 | 79,14 | 76,22 | 78,98 | 1,82% | 412,00 |
| 05.03.2025 | 77,03 | 78,73 | 75,74 | 77,57 | 0,99% | 1.120,00 |
| 04.03.2025 | 79,52 | 79,54 | 76,78 | 76,81 | -4,18% | 2.203,00 |
| 03.03.2025 | 83,34 | 83,70 | 79,98 | 80,16 | -3,80% | 1.561,00 |
| 28.02.2025 | 82,38 | 83,81 | 82,36 | 83,33 | 1,34% | 137,00 |
| 27.02.2025 | 83,61 | 84,34 | 82,23 | 82,23 | -1,33% | 770,00 |
| 26.02.2025 | 83,84 | 84,40 | 83,31 | 83,34 | -0,12% | 89,00 |
| 25.02.2025 | 82,91 | 84,66 | 82,51 | 83,44 | 0,63% | 217,00 |
| 24.02.2025 | 83,82 | 84,66 | 82,42 | 82,92 | -1,39% | 382,00 |
| 21.02.2025 | 85,50 | 86,66 | 83,44 | 84,09 | -1,82% | 1.357,00 |
| 20.02.2025 | 84,46 | 85,72 | 84,12 | 85,65 | 1,18% | 296,00 |
| 19.02.2025 | 83,44 | 84,71 | 83,13 | 84,65 | 1,63% | 881,00 |
| 18.02.2025 | 82,90 | 83,67 | 82,70 | 83,29 | 0,25% | 376,00 |
| 17.02.2025 | 83,34 | 83,52 | 82,84 | 83,08 | -0,06% | 884,00 |
| 14.02.2025 | 83,10 | 84,32 | 82,34 | 83,13 | 0,14% | 1.185,00 |
| 13.02.2025 | 81,91 | 83,47 | 81,60 | 83,01 | 1,15% | 518,00 |
| 12.02.2025 | 84,24 | 84,26 | 81,10 | 82,07 | -2,65% | 167,00 |
| 11.02.2025 | 83,02 | 84,78 | 82,10 | 84,30 | 1,26% | 265,00 |
| 10.02.2025 | 83,98 | 84,65 | 81,83 | 83,25 | -0,74% | 824,00 |
| 07.02.2025 | 82,75 | 84,14 | 81,67 | 83,87 | 1,10% | 1.643,00 |
| 06.02.2025 | 82,51 | 84,13 | 82,36 | 82,96 | 0,81% | 967,00 |
| 05.02.2025 | 83,20 | 84,00 | 78,49 | 82,29 | -1,59% | 1.697,00 |
| 04.02.2025 | 82,60 | 83,96 | 82,02 | 83,62 | 0,97% | 514,00 |
| 03.02.2025 | 84,72 | 85,08 | 80,76 | 82,82 | -2,40% | 1.892,00 |
| 31.01.2025 | 86,50 | 87,06 | 84,58 | 84,86 | -1,65% | 11,00 |
| 30.01.2025 | 84,92 | 86,40 | 84,27 | 86,28 | 1,48% | 426,00 |
| 29.01.2025 | 85,10 | 86,31 | 84,78 | 85,02 | -0,14% | 483,00 |
| 28.01.2025 | 86,33 | 87,18 | 84,61 | 85,14 | -1,13% | 568,00 |
| 27.01.2025 | 83,62 | 86,68 | 82,15 | 86,11 | 2,43% | 2.729,00 |
| 24.01.2025 | 84,58 | 86,34 | 83,82 | 84,07 | -1,15% | 407,00 |
| 23.01.2025 | 82,86 | 85,60 | 82,68 | 85,05 | 2,53% | 1.135,00 |
| 22.01.2025 | 83,24 | 83,52 | 82,45 | 82,95 | -0,24% | 1.707,00 |
| 21.01.2025 | 81,48 | 83,20 | 81,48 | 83,15 | 2,14% | 428,00 |
| 20.01.2025 | 81,95 | 82,16 | 81,30 | 81,41 | -0,78% | 654,00 |
| 17.01.2025 | 81,72 | 82,76 | 81,68 | 82,05 | 0,64% | 450,00 |
| 16.01.2025 | 81,18 | 81,67 | 80,06 | 81,53 | 0,60% | 772,00 |
| 15.01.2025 | 80,05 | 82,01 | 79,78 | 81,04 | 1,43% | 860,00 |
| 14.01.2025 | 79,03 | 80,05 | 78,68 | 79,90 | 1,04% | 145,00 |
| 13.01.2025 | 78,28 | 79,20 | 77,72 | 79,08 | 1,16% | 869,00 |
| 10.01.2025 | 79,88 | 80,16 | 77,81 | 78,17 | -2,03% | 1.638,00 |
| 09.01.2025 | 79,08 | 80,02 | 78,84 | 79,79 | 1,00% | 953,00 |
| 08.01.2025 | 79,01 | 80,62 | 77,40 | 79,00 | 0,18% | 3.870,00 |
| 07.01.2025 | 79,43 | 80,16 | 78,20 | 78,86 | -0,92% | 881,00 |
| 06.01.2025 | 78,48 | 80,40 | 77,25 | 79,59 | 1,53% | 2.968,00 |
| 03.01.2025 | 77,87 | 78,69 | 77,13 | 78,39 | 0,71% | 807,00 |
| 02.01.2025 | 77,60 | 79,20 | 77,42 | 77,84 | 1,99% | 1.872,00 |
| 30.12.2024 | 77,10 | 77,24 | 76,14 | 76,32 | -1,18% | 1.074,00 |
| 27.12.2024 | 77,71 | 78,04 | 76,86 | 77,23 | -1,23% | 2.441,00 |
| 23.12.2024 | 79,00 | 79,14 | 77,32 | 78,19 | -0,74% | 667,00 |
| 20.12.2024 | 76,54 | 79,23 | 75,32 | 78,77 | 2,81% | 1.115,00 |
| 19.12.2024 | 76,58 | 77,85 | 76,10 | 76,62 | 0,31% | 803,00 |
| 18.12.2024 | 78,35 | 79,47 | 76,33 | 76,38 | -2,53% | 284,00 |
| 17.12.2024 | 78,73 | 79,56 | 78,27 | 78,36 | -0,61% | 1.234,00 |
| 16.12.2024 | 78,82 | 80,11 | 78,62 | 78,84 | -0,03% | 689,00 |
| 13.12.2024 | 78,98 | 79,34 | 78,05 | 78,86 | -0,15% | 1.004,00 |
| 12.12.2024 | 79,58 | 80,06 | 78,94 | 78,98 | -1,08% | 337,00 |
| 11.12.2024 | 79,71 | 81,01 | 79,69 | 79,84 | 0,26% | 591,00 |
| 10.12.2024 | 81,19 | 81,67 | 78,80 | 79,63 | -2,02% | 987,00 |
| 09.12.2024 | 80,24 | 81,28 | 79,24 | 81,27 | 1,57% | 539,00 |
| 06.12.2024 | 80,26 | 81,29 | 79,41 | 80,01 | -0,12% | 359,00 |
| 05.12.2024 | 81,66 | 81,86 | 79,80 | 80,11 | -1,92% | 780,00 |
| 04.12.2024 | 84,06 | 84,60 | 81,58 | 81,68 | -2,69% | 551,00 |
| 03.12.2024 | 84,81 | 84,82 | 83,25 | 83,94 | -1,15% | 124,00 |
| 02.12.2024 | 84,85 | 85,38 | 83,87 | 84,92 | 0,35% | 392,00 |
| 29.11.2024 | 84,14 | 85,32 | 84,10 | 84,62 | -0,77% | 315,00 |
| 28.11.2024 | 85,20 | 85,50 | 85,10 | 85,28 | 0,41% | 6,00 |
| 27.11.2024 | 85,48 | 86,62 | 84,80 | 84,93 | -0,52% | 284,00 |
| 26.11.2024 | 88,35 | 88,39 | 84,58 | 85,37 | -3,29% | 442,00 |
| 25.11.2024 | 85,84 | 89,26 | 85,38 | 88,27 | 3,01% | 498,00 |
| 22.11.2024 | 83,80 | 86,06 | 83,61 | 85,69 | 2,43% | 1.167,00 |
| 21.11.2024 | 81,00 | 84,38 | 80,82 | 83,66 | 3,28% | 105,00 |
| 20.11.2024 | 81,72 | 82,74 | 80,79 | 81,00 | -0,54% | 552,00 |
| 19.11.2024 | 81,78 | 82,06 | 80,27 | 81,44 | -0,27% | 289,00 |
| 18.11.2024 | 81,11 | 82,26 | 80,33 | 81,66 | 0,70% | 715,00 |
| 15.11.2024 | 80,99 | 82,24 | 80,58 | 81,09 | -0,52% | 375,00 |
| 14.11.2024 | 81,54 | 82,30 | 80,63 | 81,51 | 0,09% | 587,00 |
| 13.11.2024 | 82,19 | 82,89 | 81,14 | 81,44 | -1,20% | 1.395,00 |
| 12.11.2024 | 84,74 | 85,10 | 82,32 | 82,43 | -2,47% | 604,00 |
| 11.11.2024 | 84,00 | 85,55 | 84,00 | 84,52 | 0,54% | 387,00 |