57,240€
-4,66%
Echtzeit-Aktienkurs Stanley Black & Decker Inc.
Bid:
Ask:
Aktienkurse zur Stanley Black & Decker Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 58,29 | 58,90 | 52,73 | 56,91 | -5,21% | 420,00 |
| 03.04.2025 | 68,94 | 68,94 | 59,74 | 60,04 | -14,59% | 1.275,00 |
| 02.04.2025 | 70,30 | 70,30 | 70,30 | 70,30 | -0,28% | - |
| 01.04.2025 | 70,78 | 70,78 | 70,30 | 70,50 | 1,03% | 103,00 |
| 31.03.2025 | 70,20 | 70,44 | 69,18 | 69,78 | -1,36% | 509,00 |
| 28.03.2025 | 71,82 | 72,10 | 70,58 | 70,74 | -2,00% | 247,00 |
| 27.03.2025 | 72,88 | 72,88 | 72,08 | 72,18 | -2,06% | 40,00 |
| 26.03.2025 | 74,38 | 74,38 | 73,70 | 73,70 | -1,07% | 35,00 |
| 25.03.2025 | 75,72 | 75,78 | 74,50 | 74,50 | 1,03% | 15,00 |
| 24.03.2025 | 73,74 | 73,74 | 73,74 | 73,74 | 0,82% | 1,00 |
| 21.03.2025 | 74,18 | 74,18 | 73,06 | 73,14 | -2,35% | 256,00 |
| 20.03.2025 | 75,62 | 75,72 | 74,90 | 74,90 | -0,79% | 120,00 |
| 19.03.2025 | 74,64 | 75,50 | 74,54 | 75,50 | 1,97% | 308,00 |
| 18.03.2025 | 74,54 | 74,80 | 74,04 | 74,04 | -0,94% | 210,00 |
| 17.03.2025 | 74,04 | 74,74 | 74,04 | 74,74 | 1,63% | 215,00 |
| 14.03.2025 | 73,54 | 73,54 | 73,54 | 73,54 | -0,62% | - |
| 13.03.2025 | 74,32 | 74,32 | 74,00 | 74,00 | -0,80% | 15,00 |
| 12.03.2025 | 75,94 | 76,32 | 74,60 | 74,60 | -2,48% | 91,00 |
| 11.03.2025 | 79,78 | 79,78 | 76,12 | 76,50 | -6,09% | 65,00 |
| 10.03.2025 | 81,66 | 81,66 | 81,46 | 81,46 | 3,69% | 120,00 |
| 07.03.2025 | 78,56 | 78,56 | 78,56 | 78,56 | 1,68% | 494,00 |
| 06.03.2025 | 77,26 | 77,26 | 77,26 | 77,26 | 0,55% | - |
| 05.03.2025 | 76,82 | 76,84 | 76,36 | 76,84 | -0,65% | 306,00 |
| 04.03.2025 | 79,38 | 79,38 | 77,30 | 77,34 | -5,68% | 420,00 |
| 03.03.2025 | 83,12 | 83,28 | 82,00 | 82,00 | -0,29% | 710,00 |
| 28.02.2025 | 82,24 | 82,24 | 82,24 | 82,24 | -1,51% | - |
| 27.02.2025 | 83,50 | 83,50 | 83,50 | 83,50 | -0,12% | - |
| 26.02.2025 | 83,60 | 83,60 | 83,60 | 83,60 | -0,10% | - |
| 25.02.2025 | 82,70 | 83,68 | 82,64 | 83,68 | -0,21% | 110,00 |
| 24.02.2025 | 83,74 | 84,60 | 83,74 | 83,86 | -1,96% | 15,00 |
| 21.02.2025 | 85,54 | 85,54 | 85,54 | 85,54 | 0,66% | - |
| 20.02.2025 | 84,36 | 84,98 | 84,36 | 84,98 | 2,14% | 77,00 |
| 19.02.2025 | 83,20 | 83,20 | 83,20 | 83,20 | 0,39% | - |
| 18.02.2025 | 82,88 | 82,88 | 82,88 | 82,88 | -0,10% | 2,00 |
| 17.02.2025 | 82,96 | 82,96 | 82,96 | 82,96 | 0,22% | - |
| 14.02.2025 | 82,94 | 82,94 | 82,78 | 82,78 | 0,02% | 20,00 |
| 13.02.2025 | 81,74 | 82,76 | 81,70 | 82,76 | -1,57% | 580,00 |
| 12.02.2025 | 84,08 | 84,08 | 84,08 | 84,08 | 1,50% | - |
| 11.02.2025 | 82,84 | 82,84 | 82,84 | 82,84 | -1,73% | - |
| 10.02.2025 | 83,70 | 84,30 | 83,70 | 84,30 | 0,50% | 59,00 |
| 07.02.2025 | 82,58 | 83,88 | 82,58 | 83,88 | 1,82% | 210,00 |
| 06.02.2025 | 82,38 | 82,38 | 82,38 | 82,38 | 0,51% | - |
| 05.02.2025 | 83,08 | 83,08 | 79,08 | 81,96 | -0,51% | 248,00 |
| 04.02.2025 | 82,38 | 82,38 | 82,38 | 82,38 | 0,10% | - |
| 03.02.2025 | 84,54 | 84,54 | 82,10 | 82,30 | -5,49% | 120,00 |
| 31.01.2025 | 86,48 | 87,08 | 86,48 | 87,08 | 2,76% | 20,00 |
| 30.01.2025 | 84,74 | 84,74 | 84,74 | 84,74 | -1,26% | - |
| 29.01.2025 | 84,90 | 85,82 | 84,90 | 85,82 | 0,02% | 90,00 |
| 28.01.2025 | 86,14 | 87,22 | 85,80 | 85,80 | 0,61% | 192,00 |
| 27.01.2025 | 83,40 | 85,28 | 83,20 | 85,28 | 1,02% | 65,00 |
| 24.01.2025 | 84,40 | 84,42 | 84,10 | 84,42 | 1,56% | 180,00 |
| 23.01.2025 | 82,80 | 83,12 | 82,80 | 83,12 | 0,36% | 120,00 |
| 22.01.2025 | 83,00 | 83,24 | 82,82 | 82,82 | -0,02% | 73,00 |
| 21.01.2025 | 81,50 | 82,84 | 81,50 | 82,84 | 1,07% | 408,00 |
| 20.01.2025 | 81,94 | 81,96 | 81,94 | 81,96 | 0,52% | 62,00 |
| 17.01.2025 | 81,54 | 81,54 | 81,54 | 81,54 | 0,42% | - |
| 16.01.2025 | 81,04 | 81,20 | 81,04 | 81,20 | 1,63% | 45,00 |
| 15.01.2025 | 79,90 | 79,90 | 79,90 | 79,90 | 0,60% | - |
| 14.01.2025 | 78,86 | 79,82 | 78,86 | 79,42 | 1,17% | 50,00 |
| 13.01.2025 | 78,10 | 78,50 | 78,10 | 78,50 | 0,87% | 330,00 |
| 10.01.2025 | 79,54 | 79,54 | 77,82 | 77,82 | -2,46% | 50,00 |
| 09.01.2025 | 78,90 | 79,78 | 78,90 | 79,78 | 0,81% | 120,00 |
| 08.01.2025 | 78,84 | 79,94 | 78,84 | 79,14 | -0,78% | 155,00 |
| 07.01.2025 | 79,26 | 79,76 | 79,26 | 79,76 | 1,61% | 40,00 |
| 06.01.2025 | 78,12 | 78,50 | 78,12 | 78,50 | 1,11% | 100,00 |
| 03.01.2025 | 77,64 | 77,64 | 77,64 | 77,64 | -0,38% | - |
| 02.01.2025 | 77,44 | 77,94 | 77,44 | 77,94 | 1,25% | 73,00 |
| 30.12.2024 | 76,98 | 76,98 | 76,98 | 76,98 | -0,77% | - |
| 27.12.2024 | 77,56 | 77,84 | 77,56 | 77,58 | -1,42% | 100,00 |
| 23.12.2024 | 78,70 | 78,70 | 78,70 | 78,70 | 4,32% | - |
| 20.12.2024 | 76,32 | 76,32 | 75,44 | 75,44 | -2,25% | 65,00 |
| 19.12.2024 | 76,38 | 77,18 | 76,38 | 77,18 | 1,07% | 13,00 |
| 18.12.2024 | 78,20 | 78,64 | 76,36 | 76,36 | -3,29% | 43,00 |
| 17.12.2024 | 78,64 | 79,08 | 78,64 | 78,96 | 0,51% | 537,00 |
| 16.12.2024 | 78,56 | 78,56 | 78,56 | 78,56 | -0,41% | - |
| 13.12.2024 | 78,88 | 78,88 | 78,88 | 78,88 | -0,73% | - |
| 12.12.2024 | 79,46 | 79,46 | 79,46 | 79,46 | -0,20% | - |
| 11.12.2024 | 79,52 | 79,62 | 79,52 | 79,62 | -1,70% | 10,00 |
| 10.12.2024 | 81,00 | 81,00 | 81,00 | 81,00 | 0,90% | - |
| 09.12.2024 | 79,84 | 80,28 | 79,74 | 80,28 | 0,20% | 440,00 |
| 06.12.2024 | 80,06 | 80,12 | 80,06 | 80,12 | -1,50% | 77,00 |
| 05.12.2024 | 81,34 | 81,34 | 81,34 | 81,34 | -3,37% | - |
| 04.12.2024 | 83,94 | 84,18 | 83,94 | 84,18 | -0,28% | 130,00 |
| 03.12.2024 | 84,66 | 84,66 | 84,42 | 84,42 | -0,45% | 30,00 |
| 02.12.2024 | 84,58 | 84,80 | 84,58 | 84,80 | 0,78% | 150,00 |
| 29.11.2024 | 84,14 | 84,14 | 84,14 | 84,14 | -0,99% | - |
| 28.11.2024 | 84,98 | 84,98 | 84,98 | 84,98 | -0,79% | - |
| 27.11.2024 | 85,26 | 85,66 | 85,26 | 85,66 | 1,42% | 300,00 |
| 26.11.2024 | 88,02 | 88,02 | 84,46 | 84,46 | -1,38% | 294,00 |
| 25.11.2024 | 85,68 | 85,68 | 85,64 | 85,64 | 2,29% | 150,00 |
| 22.11.2024 | 83,72 | 83,72 | 83,72 | 83,72 | 2,93% | - |
| 21.11.2024 | 80,86 | 81,34 | 80,86 | 81,34 | -0,10% | 604,00 |
| 20.11.2024 | 81,52 | 81,52 | 81,42 | 81,42 | -0,27% | 70,00 |
| 19.11.2024 | 81,64 | 81,64 | 81,64 | 81,64 | 1,24% | - |
| 18.11.2024 | 80,86 | 80,86 | 80,64 | 80,64 | -0,44% | 70,00 |
| 15.11.2024 | 80,76 | 81,00 | 80,64 | 81,00 | -1,07% | 90,00 |
| 14.11.2024 | 81,28 | 81,88 | 81,28 | 81,88 | 0,05% | 20,00 |
| 13.11.2024 | 82,04 | 82,10 | 81,84 | 81,84 | -3,60% | 74,00 |
| 12.11.2024 | 84,48 | 85,00 | 84,48 | 84,90 | 0,98% | 227,00 |
| 11.11.2024 | 84,08 | 84,08 | 84,08 | 84,08 | -1,18% | - |