75,700€
1,68%
Echtzeit-Aktienkurs Stanley Black & Decker
Bid:
Ask:
Aktienkurse zur Stanley Black & Decker Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.04.2026 | 61,20 | 63,05 | 60,68 | 62,90 | 2,96% | 227,00 |
| 08.04.2026 | 61,13 | 62,31 | 59,66 | 61,09 | 4,84% | 1.092,00 |
| 07.04.2026 | 58,94 | 59,18 | 57,32 | 58,27 | -2,75% | 1.396,00 |
| 02.04.2026 | 60,83 | 62,09 | 58,60 | 59,92 | -2,30% | 968,00 |
| 01.04.2026 | 61,59 | 63,00 | 61,02 | 61,33 | -0,21% | 2.062,00 |
| 31.03.2026 | 59,00 | 61,94 | 59,00 | 61,46 | 4,51% | 639,00 |
| 30.03.2026 | 59,92 | 60,58 | 58,70 | 58,81 | -1,80% | 311,00 |
| 27.03.2026 | 61,57 | 61,72 | 59,60 | 59,89 | -2,06% | 1.191,00 |
| 26.03.2026 | 61,87 | 62,64 | 60,80 | 61,15 | -1,39% | 435,00 |
| 25.03.2026 | 61,88 | 63,15 | 61,00 | 62,01 | 0,13% | 888,00 |
| 24.03.2026 | 60,30 | 62,74 | 59,50 | 61,93 | 2,82% | 453,00 |
| 23.03.2026 | 57,64 | 61,51 | 57,47 | 60,23 | 3,99% | 972,00 |
| 20.03.2026 | 59,73 | 60,17 | 57,89 | 57,92 | -2,31% | 1.094,00 |
| 19.03.2026 | 60,62 | 60,76 | 58,75 | 59,29 | -3,84% | 1.398,00 |
| 18.03.2026 | 61,90 | 62,09 | 61,52 | 61,66 | -0,08% | 556,00 |
| 17.03.2026 | 61,64 | 63,27 | 61,42 | 61,71 | 0,03% | 857,00 |
| 16.03.2026 | 62,00 | 62,59 | 61,50 | 61,69 | 0,88% | 1.095,00 |
| 13.03.2026 | 61,74 | 62,64 | 60,85 | 61,15 | -0,99% | 725,00 |
| 12.03.2026 | 63,47 | 63,71 | 61,39 | 61,76 | -3,03% | 1.307,00 |
| 11.03.2026 | 63,80 | 64,01 | 62,62 | 63,69 | -0,25% | 1.540,00 |
| 10.03.2026 | 64,37 | 65,06 | 62,92 | 63,85 | -1,77% | 159,00 |
| 09.03.2026 | 66,00 | 66,00 | 61,91 | 65,00 | -0,63% | 1.966,00 |
| 06.03.2026 | 67,22 | 67,39 | 63,97 | 65,41 | -2,01% | 1.303,00 |
| 05.03.2026 | 68,68 | 69,30 | 66,06 | 66,75 | -2,92% | 891,00 |
| 04.03.2026 | 69,85 | 71,08 | 68,72 | 68,76 | -3,03% | 286,00 |
| 03.03.2026 | 71,39 | 71,46 | 68,00 | 70,91 | -1,39% | 2.362,00 |
| 02.03.2026 | 72,05 | 73,26 | 70,74 | 71,91 | -1,30% | 713,00 |
| 27.02.2026 | 74,01 | 74,28 | 72,06 | 72,86 | -2,00% | 603,00 |
| 26.02.2026 | 72,05 | 74,35 | 72,05 | 74,35 | 2,98% | 1.418,00 |
| 25.02.2026 | 75,62 | 76,30 | 71,91 | 72,20 | -4,92% | 554,00 |
| 24.02.2026 | 74,10 | 76,88 | 73,98 | 75,94 | 1,96% | 337,00 |
| 23.02.2026 | 77,24 | 78,07 | 74,04 | 74,48 | -4,03% | 1.498,00 |
| 20.02.2026 | 76,44 | 78,77 | 75,36 | 77,61 | 1,90% | 1.050,00 |
| 19.02.2026 | 75,60 | 76,70 | 75,34 | 76,16 | 0,18% | 774,00 |
| 18.02.2026 | 76,90 | 78,16 | 75,52 | 76,02 | -0,99% | 254,00 |
| 17.02.2026 | 76,55 | 77,25 | 75,80 | 76,78 | -0,10% | 1.219,00 |
| 16.02.2026 | 76,90 | 77,22 | 76,54 | 76,86 | 0,35% | 262,00 |
| 13.02.2026 | 75,50 | 77,19 | 75,26 | 76,59 | 1,36% | 492,00 |
| 12.02.2026 | 76,54 | 77,84 | 74,97 | 75,56 | -0,57% | 287,00 |
| 11.02.2026 | 77,18 | 78,52 | 75,69 | 75,99 | -1,45% | 950,00 |
| 10.02.2026 | 75,44 | 78,30 | 75,40 | 77,11 | 2,12% | 1.119,00 |
| 09.02.2026 | 75,30 | 75,92 | 74,25 | 75,51 | -0,59% | 2.215,00 |
| 06.02.2026 | 72,39 | 76,89 | 72,33 | 75,96 | 4,67% | 2.258,00 |
| 05.02.2026 | 71,85 | 73,33 | 70,28 | 72,57 | 0,96% | 1.286,00 |
| 04.02.2026 | 68,58 | 72,01 | 65,25 | 71,88 | 5,00% | 1.580,00 |
| 03.02.2026 | 67,19 | 70,22 | 67,06 | 68,46 | 2,01% | 313,00 |
| 02.02.2026 | 65,55 | 67,67 | 64,40 | 67,11 | 1,24% | 1.096,00 |
| 30.01.2026 | 65,86 | 66,31 | 64,96 | 66,29 | 0,64% | 1.121,00 |
| 29.01.2026 | 66,30 | 66,66 | 65,16 | 65,87 | -1,86% | 687,00 |
| 28.01.2026 | 67,82 | 67,94 | 66,37 | 67,12 | -0,84% | 1.620,00 |
| 27.01.2026 | 69,08 | 69,18 | 67,62 | 67,69 | -1,94% | 478,00 |