62,910€
0,21%
Echtzeit-Aktienkurs Stanley Black & Decker Inc.
Bid:
Ask:
Aktienkurse zur Stanley Black & Decker Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 62,81 | 62,83 | 62,74 | 62,74 | -0,06% | - |
| 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 |
| 17.07.2025 | 59,82 | 61,19 | 59,82 | 61,09 | 2,21% | 1.371,00 |
| 16.07.2025 | 59,98 | 60,63 | 58,36 | 59,77 | -0,68% | 417,00 |
| 15.07.2025 | 61,44 | 62,43 | 60,09 | 60,18 | -1,94% | 983,00 |
| 14.07.2025 | 62,07 | 62,34 | 60,80 | 61,37 | -1,59% | 643,00 |
| 11.07.2025 | 62,83 | 62,98 | 61,85 | 62,36 | -1,14% | 761,00 |
| 10.07.2025 | 62,00 | 64,30 | 61,90 | 63,08 | 1,41% | 1.055,00 |
| 09.07.2025 | 61,20 | 62,30 | 61,04 | 62,20 | 1,72% | 348,00 |
| 08.07.2025 | 59,38 | 62,46 | 59,22 | 61,15 | 3,31% | 2.589,00 |
| 07.07.2025 | 60,09 | 60,86 | 58,98 | 59,19 | -1,22% | 1.007,00 |
| 04.07.2025 | 60,14 | 60,26 | 59,86 | 59,92 | -0,91% | 10,00 |
| 03.07.2025 | 60,72 | 61,26 | 60,36 | 60,47 | -0,25% | 441,00 |
| 02.07.2025 | 59,88 | 61,02 | 59,34 | 60,62 | 1,71% | 426,00 |
| 01.07.2025 | 57,40 | 61,40 | 57,08 | 59,60 | 3,45% | 3.008,00 |
| 30.06.2025 | 58,16 | 58,46 | 57,27 | 57,61 | -0,33% | 1.605,00 |
| 27.06.2025 | 58,30 | 58,80 | 57,36 | 57,80 | -0,02% | 1.009,00 |
| 26.06.2025 | 56,79 | 57,92 | 56,59 | 57,81 | 1,69% | 483,00 |
| 25.06.2025 | 57,17 | 57,54 | 56,74 | 56,85 | -0,54% | 404,00 |
| 24.06.2025 | 57,01 | 57,62 | 56,74 | 57,16 | 0,76% | 465,00 |
| 23.06.2025 | 56,14 | 56,79 | 54,94 | 56,73 | 1,16% | 354,00 |
| 20.06.2025 | 55,96 | 56,93 | 55,82 | 56,08 | 0,77% | 29,00 |
| 19.06.2025 | 56,22 | 56,32 | 55,62 | 55,65 | -1,08% | 419,00 |
| 18.06.2025 | 55,81 | 56,94 | 55,75 | 56,26 | 0,70% | 970,00 |
| 17.06.2025 | 56,67 | 56,89 | 55,60 | 55,87 | -1,79% | 301,00 |
| 16.06.2025 | 56,72 | 57,29 | 56,36 | 56,89 | 0,76% | 773,00 |
| 13.06.2025 | 57,74 | 58,01 | 56,11 | 56,46 | -2,97% | 1.135,00 |
| 12.06.2025 | 58,94 | 59,12 | 57,48 | 58,19 | -1,89% | 583,00 |
| 11.06.2025 | 60,38 | 61,04 | 58,74 | 59,31 | -2,02% | 983,00 |
| 10.06.2025 | 58,83 | 61,08 | 58,56 | 60,53 | 2,85% | 1.730,00 |
| 09.06.2025 | 58,12 | 59,60 | 57,94 | 58,85 | 1,31% | 1.741,00 |
| 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 |