62,920€
0,41%
Echtzeit-Aktienkurs Stanley Black & Decker Inc.
Bid:
Ask:
Aktienkurse zur Stanley Black & Decker Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 62,80 | 62,96 | 62,61 | 62,96 | 0,48% | - |
| 01.10.2025 | 62,78 | 62,78 | 62,66 | 62,66 | -0,22% | 25,00 |
| 30.09.2025 | 62,80 | 62,80 | 62,80 | 62,80 | 0,64% | - |
| 29.09.2025 | 63,06 | 63,18 | 62,40 | 62,40 | -0,16% | 153,00 |
| 26.09.2025 | 62,78 | 62,94 | 62,50 | 62,50 | -1,85% | 195,00 |
| 25.09.2025 | 63,86 | 63,86 | 63,68 | 63,68 | -0,28% | 8,00 |
| 24.09.2025 | 63,78 | 64,40 | 63,78 | 63,86 | 0,47% | 532,00 |
| 23.09.2025 | 63,54 | 63,56 | 63,54 | 63,56 | -2,09% | 18,00 |
| 22.09.2025 | 65,24 | 65,24 | 64,92 | 64,92 | -3,51% | 50,00 |
| 19.09.2025 | 67,28 | 67,28 | 67,28 | 67,28 | 0,99% | - |
| 18.09.2025 | 66,62 | 66,62 | 66,62 | 66,62 | 1,65% | - |
| 17.09.2025 | 65,54 | 65,54 | 65,54 | 65,54 | -1,38% | - |
| 16.09.2025 | 66,64 | 66,64 | 66,46 | 66,46 | 0,42% | 35,00 |
| 15.09.2025 | 66,04 | 66,34 | 66,04 | 66,18 | -2,16% | 23,00 |
| 12.09.2025 | 67,68 | 67,68 | 67,64 | 67,64 | -0,47% | 78,00 |
| 11.09.2025 | 65,85 | 68,12 | 65,69 | 67,96 | 3,47% | 325,00 |
| 10.09.2025 | 65,56 | 65,68 | 65,56 | 65,68 | -0,23% | 55,00 |
| 09.09.2025 | 66,51 | 66,75 | 65,25 | 65,83 | -0,89% | - |
| 08.09.2025 | 66,76 | 67,18 | 65,64 | 66,42 | 3,72% | - |
| 05.09.2025 | 64,04 | 64,04 | 64,04 | 64,04 | 2,40% | - |
| 04.09.2025 | 62,54 | 62,54 | 62,54 | 62,54 | 0,48% | - |
| 03.09.2025 | 61,52 | 62,24 | 61,52 | 62,24 | 1,50% | 10,00 |
| 02.09.2025 | 62,80 | 62,80 | 61,32 | 61,32 | -4,01% | 763,00 |
| 01.09.2025 | 63,48 | 63,88 | 63,48 | 63,88 | -0,68% | 10,00 |
| 29.08.2025 | 64,34 | 64,34 | 64,32 | 64,32 | 0,82% | 29,00 |
| 28.08.2025 | 64,88 | 64,90 | 63,80 | 63,80 | -0,96% | 165,00 |
| 27.08.2025 | 64,42 | 64,42 | 64,42 | 64,42 | -1,89% | - |
| 26.08.2025 | 65,60 | 65,66 | 65,60 | 65,66 | -0,67% | 78,00 |
| 25.08.2025 | 66,10 | 66,24 | 65,68 | 66,10 | 0,03% | 364,00 |
| 22.08.2025 | 63,00 | 66,08 | 63,00 | 66,08 | 5,32% | 1,00 |
| 21.08.2025 | 63,36 | 63,42 | 62,74 | 62,74 | -1,66% | 67,00 |
| 20.08.2025 | 65,20 | 65,20 | 63,80 | 63,80 | 0,19% | 30,00 |
| 19.08.2025 | 63,68 | 63,68 | 63,68 | 63,68 | -0,34% | - |
| 18.08.2025 | 63,46 | 64,32 | 63,44 | 63,90 | 0,79% | 65,00 |
| 15.08.2025 | 63,84 | 63,84 | 63,40 | 63,40 | -1,86% | 84,00 |
| 14.08.2025 | 64,86 | 64,86 | 64,60 | 64,60 | 5,83% | 50,00 |
| 13.08.2025 | 61,04 | 61,04 | 61,04 | 61,04 | 0,03% | 55,00 |
| 12.08.2025 | 59,16 | 61,02 | 59,16 | 61,02 | 2,01% | 198,00 |
| 11.08.2025 | 59,36 | 59,82 | 59,36 | 59,82 | 0,71% | 104,00 |
| 08.08.2025 | 59,00 | 59,40 | 59,00 | 59,40 | 0,47% | 190,00 |
| 07.08.2025 | 58,50 | 59,12 | 58,50 | 59,12 | -1,50% | 84,00 |
| 06.08.2025 | 60,02 | 60,02 | 60,02 | 60,02 | 2,01% | - |
| 05.08.2025 | 58,84 | 58,84 | 58,84 | 58,84 | 1,52% | - |
| 04.08.2025 | 57,96 | 57,96 | 57,96 | 57,96 | 1,19% | - |
| 01.08.2025 | 58,92 | 58,92 | 57,28 | 57,28 | -4,21% | 117,00 |
| 31.07.2025 | 59,68 | 59,80 | 59,68 | 59,80 | -0,13% | 40,00 |
| 30.07.2025 | 59,88 | 59,88 | 59,88 | 59,88 | 1,22% | - |
| 29.07.2025 | 63,66 | 63,66 | 59,00 | 59,16 | -7,48% | 292,00 |
| 28.07.2025 | 63,10 | 63,94 | 63,10 | 63,94 | 3,33% | 345,00 |
| 25.07.2025 | 61,88 | 61,88 | 61,88 | 61,88 | -1,68% | - |
| 24.07.2025 | 62,94 | 62,94 | 62,94 | 62,94 | 1,35% | - |
| 23.07.2025 | 62,10 | 62,10 | 62,10 | 62,10 | 4,58% | - |
| 22.07.2025 | 59,38 | 59,38 | 59,38 | 59,38 | -1,79% | - |
| 21.07.2025 | 60,24 | 60,46 | 60,24 | 60,46 | -0,82% | 75,00 |
| 18.07.2025 | 60,96 | 60,96 | 60,96 | 60,96 | 1,63% | - |
| 17.07.2025 | 59,78 | 59,98 | 59,78 | 59,98 | 1,15% | 24,00 |
| 16.07.2025 | 59,84 | 60,46 | 59,30 | 59,30 | -3,29% | 220,00 |
| 15.07.2025 | 61,32 | 61,32 | 61,32 | 61,32 | -0,84% | - |
| 14.07.2025 | 61,96 | 61,96 | 61,84 | 61,84 | -1,02% | 250,00 |
| 11.07.2025 | 62,74 | 62,74 | 62,48 | 62,48 | 1,03% | 66,00 |
| 10.07.2025 | 61,84 | 61,84 | 61,84 | 61,84 | 0,95% | - |
| 09.07.2025 | 61,14 | 61,26 | 61,14 | 61,26 | 3,34% | 6,00 |
| 08.07.2025 | 59,28 | 59,28 | 59,28 | 59,28 | -1,13% | - |
| 07.07.2025 | 59,96 | 59,96 | 59,96 | 59,96 | -0,10% | - |
| 04.07.2025 | 60,02 | 60,02 | 60,02 | 60,02 | -0,92% | - |
| 03.07.2025 | 60,58 | 60,58 | 60,58 | 60,58 | 1,37% | - |
| 02.07.2025 | 59,76 | 59,76 | 59,76 | 59,76 | -0,33% | 1,00 |
| 01.07.2025 | 57,28 | 59,96 | 57,28 | 59,96 | 3,56% | 16,00 |
| 30.06.2025 | 57,90 | 57,90 | 57,90 | 57,90 | -0,62% | - |
| 27.06.2025 | 58,02 | 58,26 | 58,02 | 58,26 | 2,90% | 16,00 |
| 26.06.2025 | 56,72 | 56,72 | 56,50 | 56,62 | -1,05% | 170,00 |
| 25.06.2025 | 57,04 | 57,22 | 57,04 | 57,22 | 0,10% | 98,00 |
| 24.06.2025 | 56,92 | 57,44 | 56,72 | 57,16 | 0,95% | 617,00 |
| 23.06.2025 | 55,90 | 56,62 | 55,90 | 56,62 | 1,36% | 461,00 |
| 20.06.2025 | 55,86 | 55,86 | 55,86 | 55,86 | -0,75% | - |
| 19.06.2025 | 56,12 | 56,28 | 56,12 | 56,28 | 1,01% | 100,00 |
| 18.06.2025 | 55,72 | 55,72 | 55,72 | 55,72 | -1,73% | - |
| 17.06.2025 | 56,54 | 56,70 | 56,54 | 56,70 | 0,00% | 774,00 |
| 16.06.2025 | 56,70 | 56,70 | 56,70 | 56,70 | -0,98% | 14,00 |
| 13.06.2025 | 57,54 | 57,54 | 57,26 | 57,26 | -2,45% | 106,00 |
| 12.06.2025 | 58,80 | 58,80 | 58,70 | 58,70 | -2,65% | 15,00 |
| 11.06.2025 | 60,26 | 60,50 | 60,26 | 60,30 | -0,13% | 70,00 |
| 10.06.2025 | 58,70 | 60,80 | 58,70 | 60,38 | 2,34% | 960,00 |
| 09.06.2025 | 57,86 | 59,00 | 57,86 | 59,00 | 2,97% | 552,00 |
| 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 |