78,600€
2,58%
Echtzeit-Aktienkurs Stanley Black & Decker Inc.
Bid:
Ask:
Aktienkurse zur Stanley Black & Decker Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 85,26 | 86,39 | 83,90 | 84,07 | -1,15% | 1.448,00 |
| 07.11.2024 | 85,80 | 86,83 | 84,85 | 85,05 | -0,85% | 1.155,00 |
| 06.11.2024 | 91,75 | 92,56 | 83,77 | 85,78 | -2,96% | 1.138,00 |
| 05.11.2024 | 86,90 | 88,56 | 85,79 | 88,40 | 1,80% | 738,00 |
| 04.11.2024 | 85,70 | 87,84 | 85,42 | 86,84 | 0,79% | 176,00 |
| 01.11.2024 | 85,49 | 87,10 | 85,43 | 86,16 | 0,70% | 122,00 |
| 31.10.2024 | 85,89 | 86,45 | 85,43 | 85,56 | -0,67% | 408,00 |
| 30.10.2024 | 86,74 | 88,51 | 86,14 | 86,14 | -0,98% | 418,00 |
| 29.10.2024 | 95,11 | 95,26 | 82,82 | 86,99 | -8,57% | 3.482,00 |
| 28.10.2024 | 94,58 | 96,41 | 94,43 | 95,14 | 0,81% | 112,00 |
| 25.10.2024 | 95,03 | 95,60 | 94,31 | 94,38 | -0,73% | 63,00 |
| 24.10.2024 | 95,55 | 96,15 | 94,83 | 95,07 | -0,72% | 410,00 |
| 23.10.2024 | 96,75 | 97,20 | 94,98 | 95,76 | -1,40% | 237,00 |
| 22.10.2024 | 97,51 | 97,60 | 95,74 | 97,12 | -0,63% | 272,00 |
| 21.10.2024 | 97,93 | 98,19 | 97,44 | 97,74 | -0,07% | 467,00 |
| 18.10.2024 | 96,95 | 97,81 | 96,55 | 97,81 | 0,74% | 1.154,00 |
| 17.10.2024 | 97,90 | 99,17 | 96,56 | 97,09 | -0,84% | 312,00 |
| 16.10.2024 | 98,24 | 99,68 | 97,63 | 97,91 | -0,31% | 522,00 |
| 15.10.2024 | 99,89 | 100,80 | 98,21 | 98,21 | -1,55% | 849,00 |
| 14.10.2024 | 98,76 | 100,05 | 97,86 | 99,76 | 1,06% | 697,00 |
| 11.10.2024 | 97,68 | 98,74 | 97,17 | 98,71 | 0,91% | 649,00 |
| 10.10.2024 | 97,39 | 98,03 | 96,38 | 97,82 | 0,29% | 174,00 |
| 09.10.2024 | 96,97 | 97,94 | 96,86 | 97,54 | 0,45% | 330,00 |
| 08.10.2024 | 96,76 | 97,82 | 95,98 | 97,10 | 0,21% | 112,00 |
| 07.10.2024 | 97,83 | 98,69 | 96,26 | 96,90 | -0,86% | 670,00 |
| 04.10.2024 | 97,37 | 99,60 | 97,08 | 97,74 | 0,79% | 336,00 |
| 03.10.2024 | 98,92 | 98,95 | 96,73 | 96,97 | -1,97% | 453,00 |
| 02.10.2024 | 98,58 | 99,39 | 97,35 | 98,92 | -0,01% | 245,00 |
| 01.10.2024 | 98,79 | 99,84 | 97,82 | 98,93 | -0,07% | 1.229,00 |
| 30.09.2024 | 98,23 | 99,24 | 96,79 | 99,00 | 0,80% | 1.394,00 |
| 27.09.2024 | 96,92 | 99,15 | 96,89 | 98,21 | 1,29% | 667,00 |
| 26.09.2024 | 95,02 | 97,01 | 94,93 | 96,96 | 2,13% | 537,00 |
| 25.09.2024 | 95,56 | 96,07 | 94,62 | 94,94 | -1,18% | 708,00 |
| 24.09.2024 | 96,60 | 97,27 | 95,36 | 96,07 | -0,71% | 164,00 |
| 23.09.2024 | 95,93 | 97,15 | 95,68 | 96,76 | 0,99% | 340,00 |
| 20.09.2024 | 96,68 | 96,90 | 94,77 | 95,81 | -0,98% | 297,00 |
| 19.09.2024 | 95,08 | 97,11 | 94,56 | 96,76 | 2,37% | 636,00 |
| 18.09.2024 | 92,74 | 95,91 | 92,24 | 94,52 | 2,02% | 926,00 |
| 17.09.2024 | 92,14 | 93,84 | 91,68 | 92,65 | 0,35% | 292,00 |
| 16.09.2024 | 91,34 | 92,67 | 91,06 | 92,33 | 0,83% | 232,00 |
| 13.09.2024 | 88,25 | 92,01 | 88,23 | 91,57 | 3,73% | 805,00 |
| 12.09.2024 | 88,85 | 89,26 | 87,40 | 88,28 | -0,38% | 53,00 |
| 11.09.2024 | 86,40 | 88,65 | 85,54 | 88,62 | 1,08% | 735,00 |
| 10.09.2024 | 86,99 | 87,87 | 86,39 | 87,67 | 0,63% | 81,00 |
| 09.09.2024 | 87,96 | 88,67 | 86,72 | 87,12 | -0,55% | 223,00 |
| 06.09.2024 | 88,30 | 90,51 | 87,36 | 87,60 | -0,96% | 519,00 |
| 05.09.2024 | 90,11 | 90,32 | 88,43 | 88,45 | -1,92% | 2,00 |
| 04.09.2024 | 90,04 | 91,17 | 89,54 | 90,18 | -0,32% | 44,00 |
| 03.09.2024 | 91,61 | 92,29 | 89,91 | 90,47 | -2,09% | 44,00 |
| 02.09.2024 | 92,62 | 92,84 | 92,10 | 92,40 | -0,26% | 393,00 |
| 30.08.2024 | 92,08 | 92,82 | 91,08 | 92,64 | 0,68% | 617,00 |
| 29.08.2024 | 90,21 | 92,90 | 90,18 | 92,01 | 2,07% | 183,00 |
| 28.08.2024 | 89,56 | 91,03 | 89,40 | 90,14 | 0,91% | 366,00 |
| 27.08.2024 | 90,30 | 90,52 | 88,61 | 89,33 | -1,15% | 814,00 |
| 26.08.2024 | 89,76 | 91,67 | 89,54 | 90,37 | 0,66% | 743,00 |
| 23.08.2024 | 88,45 | 89,80 | 87,94 | 89,78 | 1,75% | 768,00 |
| 22.08.2024 | 88,53 | 88,99 | 87,99 | 88,24 | -0,08% | 131,00 |
| 21.08.2024 | 87,08 | 88,45 | 87,08 | 88,31 | 1,41% | 94,00 |
| 20.08.2024 | 87,68 | 88,03 | 86,75 | 87,08 | -0,85% | 293,00 |
| 19.08.2024 | 87,86 | 88,77 | 87,74 | 87,83 | -0,48% | 537,00 |
| 16.08.2024 | 88,08 | 88,57 | 87,49 | 88,25 | 0,11% | 41,00 |
| 15.08.2024 | 86,85 | 89,26 | 86,59 | 88,15 | 1,77% | 1.183,00 |
| 14.08.2024 | 88,21 | 88,30 | 86,41 | 86,62 | -1,81% | 389,00 |
| 13.08.2024 | 85,19 | 88,44 | 84,78 | 88,22 | 3,78% | 202,00 |
| 12.08.2024 | 86,58 | 86,93 | 84,96 | 85,01 | -2,12% | 719,00 |
| 09.08.2024 | 86,51 | 86,98 | 85,46 | 86,85 | 0,56% | 340,00 |
| 08.08.2024 | 84,70 | 87,45 | 84,36 | 86,37 | 1,28% | 189,00 |
| 07.08.2024 | 88,77 | 89,58 | 85,26 | 85,28 | -3,21% | 758,00 |
| 06.08.2024 | 88,29 | 90,65 | 87,10 | 88,11 | 1,00% | 250,00 |
| 05.08.2024 | 89,14 | 89,37 | 83,70 | 87,24 | -3,40% | 3.875,00 |