62,010€
0,15%
Echtzeit-Aktienkurs Stanley Black & Decker
Bid:
Ask:
Aktienkurse zur Stanley Black & Decker Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 62,26 | 62,37 | 61,24 | 61,58 | -0,55% | 1.011,00 |
| 03.12.2025 | 61,31 | 62,39 | 60,91 | 61,92 | 0,58% | 1.924,00 |
| 02.12.2025 | 60,72 | 61,66 | 60,20 | 61,56 | 0,79% | 523,00 |
| 01.12.2025 | 60,54 | 62,05 | 59,81 | 61,08 | -1,29% | 1.727,00 |
| 28.11.2025 | 62,04 | 62,24 | 61,57 | 61,88 | -0,06% | 433,00 |
| 27.11.2025 | 61,96 | 62,12 | 61,82 | 61,92 | -0,40% | 138,00 |
| 26.11.2025 | 61,28 | 62,22 | 60,58 | 62,17 | 1,37% | 1.513,00 |
| 25.11.2025 | 58,29 | 61,36 | 58,03 | 61,33 | 4,53% | 1.597,00 |
| 24.11.2025 | 57,63 | 58,90 | 56,88 | 58,67 | 1,61% | 577,00 |
| 21.11.2025 | 54,32 | 58,13 | 53,00 | 57,74 | 5,77% | 2.805,00 |
| 20.11.2025 | 54,50 | 55,81 | 54,11 | 54,59 | 0,76% | 93,00 |
| 19.11.2025 | 54,21 | 54,87 | 53,61 | 54,18 | -0,81% | 727,00 |
| 18.11.2025 | 54,66 | 54,96 | 53,69 | 54,62 | -0,60% | 1.364,00 |
| 17.11.2025 | 56,75 | 57,01 | 54,86 | 54,95 | -3,04% | 1.795,00 |
| 14.11.2025 | 57,87 | 58,04 | 56,59 | 56,67 | -2,33% | 1.489,00 |
| 13.11.2025 | 59,02 | 59,41 | 57,65 | 58,02 | -1,51% | 809,00 |
| 12.11.2025 | 58,55 | 59,46 | 58,46 | 58,91 | 0,31% | 956,00 |
| 11.11.2025 | 58,60 | 59,04 | 57,94 | 58,73 | 0,02% | 823,00 |
| 10.11.2025 | 59,39 | 59,80 | 58,10 | 58,72 | -0,34% | 1.743,00 |
| 07.11.2025 | 58,62 | 59,39 | 57,72 | 58,92 | 0,14% | 1.653,00 |
| 06.11.2025 | 60,46 | 60,79 | 58,35 | 58,84 | -3,10% | 1.134,00 |
| 05.11.2025 | 57,89 | 62,49 | 57,28 | 60,72 | 4,33% | 2.127,00 |
| 04.11.2025 | 57,05 | 59,78 | 55,45 | 58,20 | 1,04% | 1.416,00 |
| 03.11.2025 | 58,74 | 59,20 | 57,09 | 57,60 | -1,22% | 1.420,00 |
| 31.10.2025 | 59,36 | 59,59 | 58,08 | 58,31 | -1,45% | 1.677,00 |
| 30.10.2025 | 60,20 | 60,82 | 59,11 | 59,17 | -1,65% | 528,00 |
| 29.10.2025 | 61,94 | 62,20 | 59,96 | 60,16 | -2,51% | 1.656,00 |
| 28.10.2025 | 61,74 | 62,97 | 61,08 | 61,71 | -0,37% | 2.342,00 |
| 27.10.2025 | 60,88 | 62,51 | 60,81 | 61,94 | 2,35% | 1.032,00 |
| 24.10.2025 | 60,83 | 61,40 | 60,39 | 60,52 | -0,23% | 922,00 |
| 23.10.2025 | 59,77 | 60,93 | 59,54 | 60,66 | 2,02% | 493,00 |
| 22.10.2025 | 61,14 | 61,40 | 59,41 | 59,46 | -2,86% | 1.374,00 |
| 21.10.2025 | 59,38 | 61,71 | 59,16 | 61,21 | 3,19% | 2.203,00 |
| 20.10.2025 | 58,35 | 59,71 | 58,20 | 59,32 | 2,05% | 1.815,00 |
| 17.10.2025 | 57,58 | 58,39 | 57,18 | 58,13 | -0,31% | 427,00 |
| 16.10.2025 | 58,14 | 58,44 | 58,11 | 58,31 | 0,69% | 493,00 |
| 15.10.2025 | 57,87 | 59,28 | 57,62 | 57,91 | 0,03% | 2.867,00 |
| 14.10.2025 | 55,31 | 57,97 | 54,53 | 57,89 | 3,49% | 5.484,00 |
| 13.10.2025 | 56,50 | 58,80 | 55,68 | 55,94 | 0,45% | 4.410,00 |
| 10.10.2025 | 60,34 | 60,69 | 55,32 | 55,69 | -7,90% | 3.973,00 |
| 09.10.2025 | 62,50 | 62,82 | 59,90 | 60,47 | -3,42% | 2.696,00 |
| 08.10.2025 | 63,10 | 63,49 | 62,58 | 62,61 | -0,33% | 495,00 |
| 07.10.2025 | 63,52 | 64,23 | 62,60 | 62,82 | -1,26% | 1.016,00 |
| 06.10.2025 | 64,51 | 65,08 | 62,97 | 63,62 | -0,58% | 730,00 |
| 03.10.2025 | 63,31 | 64,71 | 63,14 | 63,99 | 1,39% | 561,00 |
| 02.10.2025 | 62,81 | 64,85 | 62,62 | 63,11 | 0,53% | 1.524,00 |
| 01.10.2025 | 62,96 | 63,87 | 61,88 | 62,78 | -0,55% | 625,00 |
| 30.09.2025 | 62,93 | 63,39 | 62,22 | 63,13 | 0,16% | 1.337,00 |
| 29.09.2025 | 63,00 | 63,54 | 62,24 | 63,03 | 0,19% | 480,00 |
| 26.09.2025 | 62,87 | 63,15 | 62,26 | 62,91 | -0,13% | 1.268,00 |
| 25.09.2025 | 64,12 | 64,61 | 62,68 | 62,99 | -1,75% | 860,00 |
| 24.09.2025 | 63,89 | 64,67 | 63,83 | 64,11 | 0,12% | 630,00 |
| 23.09.2025 | 63,63 | 64,98 | 63,51 | 64,03 | 0,61% | 639,00 |
| 22.09.2025 | 65,31 | 65,40 | 63,52 | 63,64 | -3,11% | 2.009,00 |
| 19.09.2025 | 67,46 | 67,82 | 65,51 | 65,68 | -2,54% | 667,00 |
| 18.09.2025 | 66,74 | 67,50 | 66,18 | 67,39 | 1,98% | 217,00 |
| 17.09.2025 | 65,78 | 68,39 | 65,58 | 66,08 | 0,72% | 373,00 |
| 16.09.2025 | 66,78 | 67,06 | 65,23 | 65,61 | -1,84% | 587,00 |
| 15.09.2025 | 66,02 | 67,01 | 65,69 | 66,84 | 1,18% | 715,00 |
| 12.09.2025 | 67,82 | 67,96 | 65,43 | 66,06 | -2,64% | 771,00 |
| 11.09.2025 | 65,85 | 68,22 | 65,63 | 67,85 | 3,70% | 490,00 |
| 10.09.2025 | 65,69 | 66,12 | 64,98 | 65,43 | -0,18% | 327,00 |
| 09.09.2025 | 66,51 | 66,76 | 65,21 | 65,55 | -1,56% | 828,00 |
| 08.09.2025 | 66,90 | 67,17 | 65,66 | 66,59 | -0,36% | 501,00 |
| 05.09.2025 | 64,19 | 66,89 | 63,47 | 66,83 | 4,19% | 3.393,00 |
| 04.09.2025 | 62,62 | 64,23 | 62,22 | 64,14 | 2,64% | 807,00 |
| 03.09.2025 | 61,65 | 63,21 | 61,62 | 62,49 | 1,35% | 379,00 |
| 02.09.2025 | 62,90 | 63,02 | 61,13 | 61,66 | -3,25% | 344,00 |
| 01.09.2025 | 63,59 | 63,90 | 63,43 | 63,73 | 0,49% | 487,00 |
| 29.08.2025 | 64,49 | 65,18 | 63,14 | 63,42 | -1,60% | 612,00 |
| 28.08.2025 | 65,01 | 65,35 | 63,72 | 64,45 | -0,97% | 994,00 |
| 27.08.2025 | 64,36 | 65,55 | 64,00 | 65,08 | 0,79% | 1.323,00 |
| 26.08.2025 | 65,69 | 65,99 | 64,37 | 64,57 | -2,05% | 819,00 |
| 25.08.2025 | 66,08 | 66,31 | 65,47 | 65,92 | -0,41% | 2.496,00 |
| 22.08.2025 | 63,07 | 66,49 | 62,72 | 66,19 | 5,03% | 2.861,00 |
| 21.08.2025 | 63,49 | 63,57 | 62,58 | 63,02 | -0,72% | 204,00 |
| 20.08.2025 | 65,29 | 65,72 | 63,46 | 63,48 | -3,00% | 852,00 |
| 19.08.2025 | 63,85 | 66,27 | 63,60 | 65,44 | 2,30% | 1.158,00 |
| 18.08.2025 | 63,33 | 64,90 | 63,17 | 63,97 | 1,06% | 366,00 |
| 15.08.2025 | 63,99 | 64,10 | 62,99 | 63,30 | -0,97% | 1.128,00 |
| 14.08.2025 | 64,89 | 65,16 | 63,08 | 63,92 | -1,69% | 1.652,00 |
| 13.08.2025 | 61,15 | 65,14 | 61,02 | 65,02 | 6,21% | 1.474,00 |
| 12.08.2025 | 59,26 | 61,35 | 59,14 | 61,22 | 3,13% | 1.697,00 |
| 11.08.2025 | 59,46 | 60,34 | 58,68 | 59,36 | -0,24% | 532,00 |
| 08.08.2025 | 59,09 | 59,62 | 58,72 | 59,50 | 0,92% | 350,00 |
| 07.08.2025 | 58,62 | 59,98 | 58,51 | 58,96 | 0,67% | 1.105,00 |
| 06.08.2025 | 60,14 | 60,36 | 58,42 | 58,57 | -2,22% | 967,00 |
| 05.08.2025 | 58,94 | 60,14 | 58,35 | 59,90 | 2,04% | 663,00 |
| 04.08.2025 | 58,11 | 59,18 | 57,68 | 58,70 | 1,40% | 1.401,00 |
| 01.08.2025 | 59,04 | 59,10 | 56,58 | 57,89 | -2,39% | 3.686,00 |
| 31.07.2025 | 59,80 | 60,30 | 58,61 | 59,31 | -0,08% | 1.027,00 |
| 30.07.2025 | 60,02 | 60,66 | 58,72 | 59,36 | -0,05% | 1.070,00 |
| 29.07.2025 | 63,51 | 64,18 | 57,83 | 59,39 | -6,94% | 3.956,00 |
| 28.07.2025 | 63,20 | 64,55 | 62,93 | 63,82 | 1,38% | 808,00 |
| 25.07.2025 | 62,01 | 63,09 | 61,54 | 62,95 | 1,83% | 831,00 |
| 24.07.2025 | 63,06 | 63,38 | 61,40 | 61,82 | -1,73% | 829,00 |
| 23.07.2025 | 62,22 | 63,92 | 62,04 | 62,91 | 1,53% | 1.611,00 |
| 22.07.2025 | 59,52 | 62,19 | 59,20 | 61,96 | 4,13% | 2.536,00 |
| 21.07.2025 | 60,38 | 60,82 | 59,48 | 59,50 | -1,39% | 1.736,00 |
| 18.07.2025 | 61,08 | 61,20 | 59,75 | 60,34 | -1,23% | 987,00 |