58,030€
0,38%
Echtzeit-Aktienkurs Stanley Black & Decker
Bid:
Ask:
Aktienkurse zur Stanley Black & Decker Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 57,30 | 57,30 | 57,30 | 57,30 | -0,24% | - |
| 05.06.2025 | 57,30 | 57,44 | 57,30 | 57,44 | 1,70% | 75,00 |
| 04.06.2025 | 56,50 | 56,50 | 56,48 | 56,48 | 0,00% | 20,00 |
| 03.06.2025 | 55,12 | 56,48 | 55,12 | 56,48 | -1,50% | 239,00 |
| 02.06.2025 | 57,04 | 57,34 | 57,04 | 57,34 | -1,04% | 70,00 |
| 30.05.2025 | 58,64 | 58,86 | 57,94 | 57,94 | -0,72% | 70,00 |
| 29.05.2025 | 60,10 | 60,10 | 58,36 | 58,36 | -1,05% | 42,00 |
| 28.05.2025 | 59,24 | 59,46 | 58,98 | 58,98 | -0,20% | 378,00 |
| 27.05.2025 | 58,26 | 59,10 | 58,26 | 59,10 | 1,20% | 1.475,00 |
| 26.05.2025 | 57,90 | 58,54 | 57,90 | 58,40 | 0,76% | 89,00 |
| 23.05.2025 | 58,42 | 58,42 | 57,76 | 57,96 | -1,13% | 205,00 |
| 22.05.2025 | 58,84 | 59,06 | 58,58 | 58,62 | -3,11% | 186,00 |
| 21.05.2025 | 62,08 | 62,08 | 60,50 | 60,50 | -3,88% | 138,00 |
| 20.05.2025 | 62,64 | 62,94 | 62,64 | 62,94 | 0,99% | 90,00 |
| 19.05.2025 | 63,40 | 63,40 | 62,32 | 62,32 | -2,75% | 237,00 |
| 16.05.2025 | 62,86 | 64,08 | 62,86 | 64,08 | 0,41% | 15,00 |
| 15.05.2025 | 63,84 | 63,84 | 63,70 | 63,82 | -0,87% | 80,00 |
| 14.05.2025 | 65,42 | 65,42 | 64,00 | 64,38 | -1,38% | 48,00 |
| 13.05.2025 | 65,94 | 65,94 | 65,28 | 65,28 | -0,61% | 625,00 |
| 12.05.2025 | 56,58 | 65,80 | 56,58 | 65,68 | 17,96% | 352,00 |
| 09.05.2025 | 55,04 | 55,68 | 55,02 | 55,68 | 6,26% | 53,00 |
| 08.05.2025 | 52,40 | 52,40 | 52,40 | 52,40 | 0,65% | - |
| 07.05.2025 | 52,04 | 52,52 | 52,04 | 52,06 | -0,61% | 96,00 |
| 06.05.2025 | 52,66 | 52,66 | 52,38 | 52,38 | -3,93% | 55,00 |
| 05.05.2025 | 54,48 | 54,56 | 54,48 | 54,52 | 4,01% | 150,00 |
| 02.05.2025 | 52,08 | 52,42 | 52,08 | 52,42 | -0,04% | 48,00 |
| 30.04.2025 | 53,58 | 53,58 | 52,00 | 52,44 | -2,96% | 32,00 |
| 29.04.2025 | 53,76 | 54,04 | 53,76 | 54,04 | -1,39% | 50,00 |
| 28.04.2025 | 53,86 | 54,80 | 53,86 | 54,80 | 1,18% | 776,00 |
| 25.04.2025 | 54,86 | 54,94 | 54,16 | 54,16 | -0,11% | 253,00 |
| 24.04.2025 | 52,04 | 54,22 | 51,72 | 54,22 | -2,27% | 165,00 |
| 23.04.2025 | 52,04 | 55,48 | 52,04 | 55,48 | 10,12% | 173,00 |
| 22.04.2025 | 49,17 | 50,38 | 49,17 | 50,38 | -0,28% | 171,00 |
| 17.04.2025 | 50,32 | 51,16 | 50,32 | 50,52 | 0,44% | 244,00 |
| 16.04.2025 | 51,54 | 51,54 | 50,30 | 50,30 | -5,31% | 125,00 |
| 15.04.2025 | 52,74 | 53,12 | 52,74 | 53,12 | 0,30% | 115,00 |
| 14.04.2025 | 51,84 | 52,96 | 51,84 | 52,96 | 2,04% | 503,00 |
| 11.04.2025 | 53,02 | 54,16 | 51,10 | 51,90 | -0,57% | 522,00 |
| 10.04.2025 | 58,56 | 58,56 | 51,22 | 52,20 | -5,95% | 260,00 |
| 09.04.2025 | 50,04 | 55,50 | 48,73 | 55,50 | 4,40% | 297,00 |
| 08.04.2025 | 55,02 | 55,82 | 53,16 | 53,16 | -1,04% | 342,00 |
| 07.04.2025 | 55,20 | 56,18 | 53,72 | 53,72 | -7,41% | 2.056,00 |
| 04.04.2025 | 58,22 | 58,90 | 58,02 | 58,02 | -3,36% | 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% | - |