78,610€
1,85%
Echtzeit-Aktienkurs Stanley Black & Decker Inc.
Bid:
Ask:
Aktienkurse zur Stanley Black & Decker Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 96,92 | 98,20 | 96,92 | 98,20 | 3,46% | 61,00 |
| 26.09.2024 | 94,82 | 94,92 | 94,82 | 94,92 | -0,67% | 32,00 |
| 25.09.2024 | 95,38 | 95,56 | 95,38 | 95,56 | -0,95% | 15,00 |
| 24.09.2024 | 96,48 | 96,48 | 96,48 | 96,48 | 0,33% | - |
| 23.09.2024 | 96,16 | 96,16 | 96,16 | 96,16 | 1,24% | 10,00 |
| 20.09.2024 | 96,46 | 96,46 | 94,98 | 94,98 | -1,06% | 30,00 |
| 19.09.2024 | 94,52 | 96,00 | 94,52 | 96,00 | 1,16% | 111,00 |
| 18.09.2024 | 92,48 | 94,90 | 92,48 | 94,90 | 3,47% | 120,00 |
| 17.09.2024 | 91,92 | 91,92 | 91,72 | 91,72 | 0,68% | 15,00 |
| 16.09.2024 | 91,12 | 91,12 | 91,10 | 91,10 | 3,48% | 41,00 |
| 13.09.2024 | 88,04 | 88,04 | 88,04 | 88,04 | 0,41% | - |
| 12.09.2024 | 88,64 | 88,64 | 87,68 | 87,68 | 1,72% | 256,00 |
| 11.09.2024 | 86,20 | 86,20 | 86,20 | 86,20 | -0,81% | - |
| 10.09.2024 | 86,78 | 87,48 | 86,78 | 86,90 | -1,00% | 138,00 |
| 09.09.2024 | 87,78 | 87,78 | 87,78 | 87,78 | -0,39% | - |
| 06.09.2024 | 88,30 | 88,30 | 88,12 | 88,12 | -1,96% | 10,00 |
| 05.09.2024 | 89,88 | 89,88 | 89,88 | 89,88 | 0,02% | - |
| 04.09.2024 | 89,86 | 89,86 | 89,86 | 89,86 | -1,66% | - |
| 03.09.2024 | 91,36 | 91,38 | 91,36 | 91,38 | -0,87% | 78,00 |
| 02.09.2024 | 92,84 | 92,84 | 92,10 | 92,18 | 0,35% | 111,00 |
| 30.08.2024 | 91,86 | 91,86 | 91,86 | 91,86 | -0,43% | - |
| 29.08.2024 | 89,98 | 92,26 | 89,98 | 92,26 | 3,27% | 5,00 |
| 28.08.2024 | 89,34 | 89,34 | 89,34 | 89,34 | -0,82% | - |
| 27.08.2024 | 90,08 | 90,08 | 90,08 | 90,08 | 0,58% | - |
| 26.08.2024 | 89,56 | 89,56 | 89,56 | 89,56 | 0,97% | - |
| 23.08.2024 | 88,24 | 88,70 | 88,24 | 88,70 | 0,45% | 28,00 |
| 22.08.2024 | 88,30 | 88,30 | 88,30 | 88,30 | 1,33% | - |
| 21.08.2024 | 87,08 | 87,14 | 87,08 | 87,14 | -0,09% | 50,00 |
| 20.08.2024 | 87,68 | 87,74 | 87,22 | 87,22 | -0,84% | 190,00 |
| 19.08.2024 | 87,96 | 87,96 | 87,96 | 87,96 | -0,18% | 155,00 |
| 16.08.2024 | 88,12 | 88,12 | 88,12 | 88,12 | -0,11% | - |
| 15.08.2024 | 86,64 | 88,22 | 86,64 | 88,22 | 0,25% | 15,00 |
| 14.08.2024 | 88,00 | 88,00 | 88,00 | 88,00 | 3,00% | - |
| 13.08.2024 | 84,96 | 85,44 | 84,96 | 85,44 | -1,66% | 229,00 |
| 12.08.2024 | 86,52 | 86,88 | 86,52 | 86,88 | 0,65% | 270,00 |
| 09.08.2024 | 86,32 | 86,32 | 86,32 | 86,32 | 2,20% | - |
| 08.08.2024 | 84,46 | 84,46 | 84,46 | 84,46 | -4,74% | - |
| 07.08.2024 | 88,54 | 88,66 | 88,54 | 88,66 | 0,77% | 10,00 |
| 06.08.2024 | 87,98 | 87,98 | 87,98 | 87,98 | 3,00% | - |
| 05.08.2024 | 87,86 | 87,86 | 85,42 | 85,42 | -3,26% | 277,00 |