58,040€
1,45%
Echtzeit-Aktienkurs Stanley Black & Decker Inc.
Bid:
Ask:
Aktienkurse zur Stanley Black & Decker Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 57,42 | 59,00 | 57,40 | 58,09 | 1,54% | 581,00 |
| 05.06.2025 | 57,30 | 58,33 | 56,46 | 57,21 | -0,59% | 1.753,00 |
| 04.06.2025 | 56,59 | 58,16 | 56,35 | 57,55 | 1,64% | 1.922,00 |
| 03.06.2025 | 55,24 | 56,86 | 54,91 | 56,62 | 1,43% | 952,00 |
| 02.06.2025 | 57,22 | 57,47 | 55,21 | 55,82 | -3,02% | 1.586,00 |
| 30.05.2025 | 58,70 | 58,94 | 56,86 | 57,56 | -1,61% | 1.551,00 |
| 29.05.2025 | 59,79 | 60,91 | 57,69 | 58,50 | -0,15% | 2.797,00 |
| 28.05.2025 | 59,35 | 59,72 | 58,41 | 58,59 | -1,33% | 631,00 |
| 27.05.2025 | 58,40 | 59,62 | 57,79 | 59,38 | 1,56% | 1.841,00 |
| 26.05.2025 | 57,93 | 58,66 | 57,93 | 58,47 | 1,48% | 640,00 |
| 23.05.2025 | 58,54 | 58,78 | 56,84 | 57,62 | -1,94% | 1.396,00 |
| 22.05.2025 | 58,92 | 59,28 | 57,90 | 58,76 | 0,05% | 2.318,00 |
| 21.05.2025 | 61,97 | 62,13 | 58,40 | 58,73 | -6,11% | 2.161,00 |
| 20.05.2025 | 62,53 | 64,19 | 62,27 | 62,55 | -0,46% | 868,00 |
| 19.05.2025 | 63,29 | 63,34 | 61,15 | 62,84 | -1,90% | 2.678,00 |
| 16.05.2025 | 62,98 | 64,36 | 62,95 | 64,06 | 1,39% | 899,00 |
| 15.05.2025 | 63,97 | 64,09 | 62,76 | 63,18 | -1,91% | 1.751,00 |
| 14.05.2025 | 65,40 | 66,10 | 63,69 | 64,41 | -2,54% | 1.277,00 |
| 13.05.2025 | 65,52 | 66,87 | 65,06 | 66,09 | 0,90% | 3.766,00 |
| 12.05.2025 | 56,69 | 66,11 | 56,48 | 65,50 | 17,68% | 8.342,00 |
| 09.05.2025 | 55,15 | 56,30 | 54,79 | 55,66 | 0,82% | 1.559,00 |
| 08.05.2025 | 52,52 | 56,19 | 52,46 | 55,21 | 5,97% | 3.442,00 |
| 07.05.2025 | 52,14 | 52,96 | 51,26 | 52,10 | 0,37% | 2.584,00 |
| 06.05.2025 | 52,76 | 52,92 | 51,64 | 51,91 | -2,26% | 1.789,00 |
| 05.05.2025 | 54,63 | 54,75 | 52,75 | 53,11 | -2,25% | 2.668,00 |
| 02.05.2025 | 52,02 | 55,35 | 51,93 | 54,33 | 2,78% | 3.706,00 |
| 30.04.2025 | 53,66 | 55,00 | 51,39 | 52,86 | -1,84% | 1.982,00 |
| 29.04.2025 | 53,86 | 54,10 | 53,11 | 53,85 | 0,49% | 1.003,00 |
| 28.04.2025 | 53,85 | 55,72 | 53,54 | 53,59 | -1,25% | 1.059,00 |
| 25.04.2025 | 54,89 | 55,03 | 53,78 | 54,27 | -0,29% | 989,00 |
| 24.04.2025 | 52,08 | 54,48 | 51,58 | 54,43 | 3,93% | 980,00 |
| 23.04.2025 | 52,20 | 56,04 | 52,02 | 52,37 | 2,39% | 1.721,00 |
| 22.04.2025 | 49,20 | 51,66 | 48,86 | 51,15 | 1,75% | 4.530,00 |
| 17.04.2025 | 50,39 | 51,28 | 49,24 | 50,27 | 0,64% | 3.510,00 |
| 16.04.2025 | 52,00 | 52,50 | 49,38 | 49,95 | -4,40% | 2.664,00 |
| 15.04.2025 | 52,84 | 53,94 | 52,16 | 52,25 | -1,28% | 1.050,00 |
| 14.04.2025 | 52,04 | 53,66 | 51,82 | 52,93 | 1,73% | 3.645,00 |
| 11.04.2025 | 52,56 | 55,20 | 49,85 | 52,03 | -0,61% | 16.344,00 |
| 10.04.2025 | 58,44 | 58,64 | 49,94 | 52,35 | -11,15% | 4.860,00 |
| 09.04.2025 | 50,26 | 58,99 | 48,80 | 58,92 | 15,89% | 6.587,00 |
| 08.04.2025 | 54,97 | 56,50 | 50,12 | 50,84 | -6,42% | 7.127,00 |
| 07.04.2025 | 55,02 | 58,32 | 53,36 | 54,33 | -5,27% | 6.417,00 |
| 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 |