84,430€
-1,07%
Echtzeit-Aktienkurs Stanley Black & Decker
Bid:
Ask:
Aktienkurse zur Stanley Black & Decker Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 85,06 | 86,60 | 83,14 | 84,57 | -0,90% | 42,00 |
| 27.08.2026 | 85,58 | 86,06 | 84,74 | 85,34 | -0,37% | 334,00 |
| 26.08.2026 | 84,36 | 85,67 | 84,26 | 85,66 | 1,95% | 7,00 |
| 25.08.2026 | 84,66 | 85,66 | 83,50 | 84,02 | -0,81% | 140,00 |
| 24.08.2026 | 85,26 | 86,92 | 83,70 | 84,71 | -0,83% | 528,00 |
| 21.08.2026 | 84,60 | 85,53 | 84,29 | 85,42 | 0,91% | 604,00 |
| 20.08.2026 | 85,53 | 85,62 | 83,48 | 84,65 | -0,87% | 840,00 |
| 19.08.2026 | 84,76 | 86,30 | 84,44 | 85,39 | 0,01% | 944,00 |
| 18.08.2026 | 85,63 | 86,27 | 85,05 | 85,38 | -0,72% | 145,00 |
| 17.08.2026 | 88,27 | 88,32 | 85,76 | 86,00 | -2,25% | 232,00 |
| 14.08.2026 | 88,75 | 88,75 | 87,22 | 87,98 | -0,76% | 275,00 |
| 13.08.2026 | 89,40 | 90,20 | 88,00 | 88,65 | -1,10% | 563,00 |
| 12.08.2026 | 90,23 | 90,50 | 87,53 | 89,64 | -0,60% | 495,00 |
| 11.08.2026 | 88,99 | 90,70 | 88,58 | 90,18 | 1,46% | 1.025,00 |
| 10.08.2026 | 89,86 | 90,22 | 87,80 | 88,88 | -1,12% | 497,00 |
| 07.08.2026 | 87,67 | 90,26 | 86,50 | 89,89 | 2,83% | 801,00 |
| 06.08.2026 | 89,60 | 90,29 | 87,36 | 87,42 | -2,21% | 356,00 |
| 05.08.2026 | 89,13 | 89,73 | 87,88 | 89,40 | 0,82% | 1.258,00 |
| 04.08.2026 | 85,34 | 88,90 | 85,06 | 88,67 | 4,47% | 948,00 |
| 03.08.2026 | 82,47 | 85,11 | 82,37 | 84,88 | 3,49% | 1.108,00 |
| 31.07.2026 | 83,46 | 83,54 | 81,69 | 82,02 | -0,97% | 134,00 |
| 30.07.2026 | 81,44 | 83,07 | 79,76 | 82,82 | 2,26% | 333,00 |
| 29.07.2026 | 82,52 | 84,36 | 76,50 | 80,99 | -2,57% | 1.733,00 |
| 28.07.2026 | 82,55 | 84,28 | 82,10 | 83,13 | 0,85% | 829,00 |
| 27.07.2026 | 80,77 | 82,57 | 80,48 | 82,43 | 2,65% | 1.565,00 |
| 24.07.2026 | 76,76 | 80,71 | 76,69 | 80,30 | 4,29% | 748,00 |
| 23.07.2026 | 77,92 | 78,56 | 75,93 | 77,00 | -1,65% | 73,00 |
| 22.07.2026 | 77,18 | 79,22 | 76,88 | 78,29 | 1,25% | 289,00 |
| 21.07.2026 | 77,19 | 78,01 | 76,01 | 77,32 | 1,02% | 51,00 |
| 20.07.2026 | 78,79 | 79,35 | 76,53 | 76,54 | -2,38% | 169,00 |
| 17.07.2026 | 79,15 | 80,83 | 78,09 | 78,41 | -0,62% | 39,00 |
| 16.07.2026 | 76,71 | 79,61 | 76,13 | 78,90 | 3,61% | 324,00 |
| 15.07.2026 | 76,56 | 77,57 | 75,78 | 76,15 | -0,34% | 375,00 |
| 14.07.2026 | 76,02 | 77,71 | 75,66 | 76,41 | 0,63% | 427,00 |
| 13.07.2026 | 76,94 | 77,83 | 75,13 | 75,93 | -2,48% | 483,00 |
| 10.07.2026 | 75,78 | 78,03 | 75,58 | 77,86 | 1,74% | 197,00 |
| 09.07.2026 | 75,66 | 77,21 | 75,18 | 76,53 | 1,46% | 75,00 |
| 08.07.2026 | 78,15 | 78,15 | 74,53 | 75,43 | -3,85% | 1.474,00 |
| 07.07.2026 | 80,75 | 81,06 | 78,40 | 78,45 | -3,03% | 1.144,00 |
| 06.07.2026 | 80,58 | 81,54 | 79,47 | 80,90 | 0,43% | 2.716,00 |
| 03.07.2026 | 80,59 | 80,69 | 80,41 | 80,55 | 0,51% | 220,00 |
| 02.07.2026 | 80,25 | 81,13 | 79,16 | 80,14 | -0,56% | 237,00 |
| 01.07.2026 | 82,31 | 83,48 | 80,37 | 80,59 | -2,62% | 551,00 |
| 30.06.2026 | 82,50 | 83,20 | 81,46 | 82,76 | 1,62% | 1.330,00 |
| 29.06.2026 | 80,62 | 81,44 | 78,67 | 81,44 | 1,62% | 2.159,00 |
| 26.06.2026 | 80,55 | 81,45 | 79,50 | 80,14 | 0,02% | 1.239,00 |
| 25.06.2026 | 79,07 | 82,12 | 78,69 | 80,12 | 2,65% | 939,00 |
| 24.06.2026 | 73,89 | 79,03 | 73,20 | 78,05 | 5,57% | 1.177,00 |
| 23.06.2026 | 74,86 | 75,42 | 72,93 | 73,93 | -2,62% | 514,00 |
| 22.06.2026 | 75,35 | 77,17 | 75,20 | 75,92 | 0,74% | 1.593,00 |
| 19.06.2026 | 75,58 | 75,78 | 75,22 | 75,36 | -0,54% | 633,00 |
| 18.06.2026 | 72,17 | 76,14 | 72,09 | 75,77 | 1,77% | 677,00 |
| 17.06.2026 | 73,03 | 75,37 | 72,84 | 74,45 | 1,94% | 399,00 |
| 16.06.2026 | 73,11 | 74,52 | 72,76 | 73,03 | -0,37% | 636,00 |
| 15.06.2026 | 72,85 | 75,22 | 72,74 | 73,30 | 1,15% | 1.381,00 |
| 12.06.2026 | 71,85 | 72,82 | 70,79 | 72,47 | 1,02% | 1.102,00 |
| 11.06.2026 | 67,38 | 71,95 | 67,26 | 71,74 | 4,68% | 582,00 |
| 10.06.2026 | 69,17 | 70,16 | 67,96 | 68,53 | -0,94% | 307,00 |
| 09.06.2026 | 68,26 | 70,17 | 67,40 | 69,18 | 1,29% | 235,00 |
| 08.06.2026 | 67,28 | 68,46 | 66,67 | 68,30 | -0,04% | 254,00 |
| 05.06.2026 | 67,92 | 68,52 | 67,30 | 68,33 | -0,06% | 793,00 |
| 04.06.2026 | 67,44 | 68,57 | 67,28 | 68,37 | 0,32% | 625,00 |
| 03.06.2026 | 68,06 | 68,58 | 67,16 | 68,15 | -0,07% | 110,00 |
| 02.06.2026 | 67,00 | 68,76 | 66,70 | 68,20 | 1,64% | 595,00 |
| 01.06.2026 | 68,34 | 68,52 | 65,12 | 67,10 | -1,80% | 817,00 |
| 29.05.2026 | 68,16 | 68,66 | 67,43 | 68,33 | -0,04% | 351,00 |
| 28.05.2026 | 68,43 | 68,44 | 68,34 | 68,36 | 0,06% | - |
| 27.05.2026 | 67,82 | 69,66 | 67,72 | 68,32 | 0,74% | 521,00 |
| 26.05.2026 | 66,14 | 68,07 | 65,90 | 67,82 | 2,25% | 519,00 |
| 25.05.2026 | 66,30 | 66,46 | 66,12 | 66,33 | 0,77% | 58,00 |
| 22.05.2026 | 65,19 | 66,34 | 65,08 | 65,82 | 1,03% | 194,00 |
| 21.05.2026 | 64,51 | 65,63 | 63,02 | 65,15 | 3,36% | 166,00 |
| 20.05.2026 | 63,71 | 64,24 | 62,28 | 63,03 | -1,01% | 273,00 |
| 19.05.2026 | 64,63 | 65,03 | 62,76 | 63,67 | -1,49% | 172,00 |
| 18.05.2026 | 64,24 | 65,12 | 63,90 | 64,63 | 0,08% | 393,00 |
| 15.05.2026 | 66,10 | 66,26 | 63,91 | 64,58 | -2,62% | 582,00 |
| 14.05.2026 | 66,44 | 67,66 | 66,32 | 66,32 | 0,20% | 223,00 |
| 13.05.2026 | 67,31 | 67,62 | 65,54 | 66,19 | -1,33% | 301,00 |
| 12.05.2026 | 67,08 | 67,56 | 65,30 | 67,08 | 0,09% | 113,00 |
| 11.05.2026 | 68,87 | 68,92 | 66,35 | 67,02 | -2,37% | 1.129,00 |
| 08.05.2026 | 68,49 | 69,48 | 67,97 | 68,65 | 0,66% | 349,00 |
| 07.05.2026 | 69,02 | 69,65 | 67,71 | 68,20 | -1,73% | 713,00 |
| 06.05.2026 | 66,26 | 69,78 | 66,06 | 69,40 | 4,99% | 644,00 |
| 05.05.2026 | 64,38 | 66,27 | 64,06 | 66,10 | 2,77% | 344,00 |
| 04.05.2026 | 67,01 | 67,24 | 64,06 | 64,32 | -2,75% | 392,00 |
| 30.04.2026 | 64,85 | 67,19 | 64,78 | 66,14 | 1,89% | 260,00 |
| 29.04.2026 | 67,10 | 68,08 | 63,89 | 64,91 | -3,12% | 359,00 |
| 28.04.2026 | 68,40 | 68,80 | 66,33 | 67,00 | -2,22% | 179,00 |
| 27.04.2026 | 65,33 | 69,03 | 65,00 | 68,52 | 4,90% | 821,00 |
| 24.04.2026 | 65,19 | 65,73 | 64,52 | 65,32 | 1,02% | 67,00 |
| 23.04.2026 | 64,41 | 65,84 | 64,14 | 64,66 | 0,20% | 201,00 |
| 22.04.2026 | 65,21 | 65,73 | 63,96 | 64,53 | -1,01% | 1.891,00 |
| 21.04.2026 | 63,72 | 65,75 | 63,72 | 65,19 | 2,53% | 1.918,00 |
| 20.04.2026 | 60,28 | 64,02 | 59,55 | 63,58 | 5,13% | 1.868,00 |
| 17.04.2026 | 58,16 | 61,10 | 58,02 | 60,48 | 4,47% | 1.978,00 |
| 16.04.2026 | 57,10 | 58,20 | 55,87 | 57,89 | 1,60% | 2.398,00 |
| 15.04.2026 | 61,20 | 61,40 | 56,63 | 56,98 | -7,30% | 6.407,00 |
| 14.04.2026 | 61,34 | 61,96 | 60,96 | 61,47 | 0,54% | 452,00 |
| 13.04.2026 | 61,34 | 61,52 | 60,43 | 61,14 | -0,80% | 572,00 |
| 10.04.2026 | 62,81 | 63,28 | 61,63 | 61,63 | -2,02% | 390,00 |