84,080€
-1,06%
Echtzeit-Aktienkurs Stanley Black & Decker Inc.
Bid:
Ask:
Aktienkurse zur Stanley Black & Decker Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.11.2024 | 85,08 | 85,08 | 85,08 | 85,08 | -0,28% | - |
| 07.11.2024 | 85,50 | 86,24 | 85,32 | 85,32 | 1,89% | 86,00 |
| 06.11.2024 | 91,54 | 92,48 | 83,74 | 83,74 | -3,41% | 197,00 |
| 05.11.2024 | 86,70 | 86,70 | 86,70 | 86,70 | 1,38% | - |
| 04.11.2024 | 85,52 | 85,52 | 85,52 | 85,52 | -1,16% | - |
| 01.11.2024 | 85,32 | 86,52 | 85,32 | 86,52 | 0,98% | 22,00 |
| 31.10.2024 | 85,68 | 85,68 | 85,68 | 85,68 | -0,99% | - |
| 30.10.2024 | 86,54 | 86,54 | 86,54 | 86,54 | -0,92% | - |
| 29.10.2024 | 94,92 | 94,92 | 84,44 | 87,34 | -8,75% | 308,00 |
| 28.10.2024 | 94,72 | 95,72 | 94,72 | 95,72 | 0,95% | 20,00 |
| 25.10.2024 | 94,84 | 94,84 | 94,82 | 94,82 | -0,19% | 60,00 |
| 24.10.2024 | 95,38 | 96,00 | 95,00 | 95,00 | -1,57% | 53,00 |
| 23.10.2024 | 96,52 | 96,52 | 96,52 | 96,52 | -0,70% | - |
| 22.10.2024 | 97,26 | 97,26 | 97,04 | 97,20 | -0,51% | 160,00 |
| 21.10.2024 | 97,78 | 97,78 | 97,70 | 97,70 | 0,87% | 14,00 |
| 18.10.2024 | 96,72 | 96,86 | 96,72 | 96,86 | -0,82% | 210,00 |
| 17.10.2024 | 97,66 | 97,66 | 97,66 | 97,66 | -0,37% | - |
| 16.10.2024 | 98,02 | 98,02 | 98,02 | 98,02 | -1,31% | - |
| 15.10.2024 | 99,80 | 99,80 | 99,32 | 99,32 | 0,81% | 24,00 |
| 14.10.2024 | 98,52 | 98,52 | 98,52 | 98,52 | 1,27% | 1,00 |
| 11.10.2024 | 97,44 | 97,44 | 97,28 | 97,28 | 0,16% | 205,00 |
| 10.10.2024 | 97,16 | 97,16 | 97,12 | 97,12 | 0,39% | 52,00 |
| 09.10.2024 | 96,74 | 96,74 | 96,74 | 96,74 | 0,17% | - |
| 08.10.2024 | 96,54 | 96,58 | 96,50 | 96,58 | 0,04% | 119,00 |
| 07.10.2024 | 97,60 | 97,60 | 96,54 | 96,54 | -0,98% | 411,00 |
| 04.10.2024 | 97,14 | 97,50 | 97,14 | 97,50 | -0,85% | 54,00 |
| 03.10.2024 | 98,72 | 98,72 | 98,34 | 98,34 | 0,10% | 38,00 |
| 02.10.2024 | 98,32 | 98,32 | 98,24 | 98,24 | -0,30% | 30,00 |
| 01.10.2024 | 98,54 | 98,54 | 98,54 | 98,54 | 0,53% | - |
| 30.09.2024 | 98,02 | 98,02 | 98,02 | 98,02 | -0,18% | - |