63,250€
-1,05%
Echtzeit-Aktienkurs Stanley Black & Decker
Bid:
Ask:
Aktienkurse zur Stanley Black & Decker Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |