62,250€
-0,05%
Echtzeit-Aktienkurs Stanley Black & Decker Inc.
Bid:
Ask:
Aktienkurse zur Stanley Black & Decker Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 61,18 | 62,28 | 61,12 | 62,28 | 1,76% | 150,00 |
| 02.12.2025 | 60,78 | 61,20 | 60,78 | 61,20 | 0,23% | 30,00 |
| 01.12.2025 | 60,40 | 61,06 | 60,06 | 61,06 | -1,48% | 285,00 |
| 28.11.2025 | 61,86 | 61,98 | 61,86 | 61,98 | 0,26% | 126,00 |
| 27.11.2025 | 61,82 | 61,84 | 61,82 | 61,82 | -0,19% | 250,00 |
| 26.11.2025 | 61,02 | 61,94 | 61,02 | 61,94 | 6,57% | 49,00 |
| 25.11.2025 | 58,18 | 58,32 | 58,12 | 58,12 | 1,64% | 240,00 |
| 24.11.2025 | 57,18 | 57,18 | 57,18 | 57,18 | -0,97% | - |
| 21.11.2025 | 54,18 | 57,74 | 54,18 | 57,74 | 6,14% | 539,00 |
| 20.11.2025 | 54,34 | 55,28 | 54,34 | 54,40 | 0,00% | 155,00 |
| 19.11.2025 | 54,08 | 54,40 | 54,08 | 54,40 | -0,44% | 30,00 |
| 18.11.2025 | 54,34 | 54,64 | 54,30 | 54,64 | -3,60% | 25,00 |
| 17.11.2025 | 56,68 | 56,68 | 56,68 | 56,68 | -1,87% | 50,00 |
| 14.11.2025 | 57,76 | 57,76 | 57,76 | 57,76 | -1,90% | - |
| 13.11.2025 | 58,88 | 58,88 | 58,88 | 58,88 | 0,48% | - |
| 12.11.2025 | 58,28 | 58,66 | 58,28 | 58,60 | 0,41% | 105,00 |
| 11.11.2025 | 58,36 | 58,36 | 58,36 | 58,36 | -1,72% | - |
| 10.11.2025 | 59,26 | 59,38 | 59,26 | 59,38 | 1,50% | 30,00 |
| 07.11.2025 | 58,50 | 58,50 | 58,50 | 58,50 | -0,14% | - |
| 06.11.2025 | 60,32 | 60,64 | 58,58 | 58,58 | 1,07% | 61,00 |
| 05.11.2025 | 57,72 | 57,96 | 57,72 | 57,96 | 2,58% | 20,00 |
| 04.11.2025 | 57,12 | 57,12 | 56,50 | 56,50 | -0,98% | 124,00 |
| 03.11.2025 | 58,60 | 58,82 | 57,06 | 57,06 | -1,79% | 263,00 |
| 31.10.2025 | 59,26 | 59,26 | 58,10 | 58,10 | -3,33% | 125,00 |
| 30.10.2025 | 60,10 | 60,10 | 60,10 | 60,10 | -2,44% | - |
| 29.10.2025 | 61,82 | 61,82 | 61,60 | 61,60 | -1,35% | 60,00 |
| 28.10.2025 | 61,60 | 62,44 | 61,60 | 62,44 | 0,94% | 401,00 |
| 27.10.2025 | 60,88 | 61,86 | 60,88 | 61,86 | 1,41% | 40,00 |
| 24.10.2025 | 60,72 | 61,00 | 60,72 | 61,00 | 0,36% | 36,00 |
| 23.10.2025 | 59,66 | 60,78 | 59,66 | 60,78 | 0,63% | 161,00 |
| 22.10.2025 | 61,04 | 61,04 | 60,24 | 60,40 | 1,34% | 210,00 |
| 21.10.2025 | 59,28 | 59,60 | 59,28 | 59,60 | 1,09% | 672,00 |
| 20.10.2025 | 58,22 | 59,34 | 58,22 | 58,96 | 1,90% | 2.401,00 |
| 17.10.2025 | 57,50 | 57,86 | 57,38 | 57,86 | -0,72% | 126,00 |
| 16.10.2025 | 58,00 | 58,28 | 58,00 | 58,28 | -0,17% | 50,00 |
| 15.10.2025 | 57,78 | 58,38 | 57,72 | 58,38 | 6,69% | 123,00 |
| 14.10.2025 | 55,42 | 55,42 | 54,72 | 54,72 | -4,07% | 63,00 |
| 13.10.2025 | 56,74 | 57,32 | 56,74 | 57,04 | 2,37% | 204,00 |
| 10.10.2025 | 60,22 | 60,22 | 55,72 | 55,72 | -9,34% | 70,00 |
| 09.10.2025 | 62,36 | 62,36 | 61,46 | 61,46 | -2,51% | 86,00 |
| 08.10.2025 | 63,04 | 63,04 | 63,04 | 63,04 | -1,47% | - |
| 07.10.2025 | 63,44 | 63,98 | 63,44 | 63,98 | -0,96% | 80,00 |
| 06.10.2025 | 64,50 | 64,66 | 64,50 | 64,60 | 2,22% | 97,00 |
| 03.10.2025 | 63,20 | 63,20 | 63,20 | 63,20 | 0,70% | - |
| 02.10.2025 | 62,62 | 62,78 | 62,62 | 62,76 | 0,16% | 80,00 |
| 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 |