57,120€
-3,15%
Echtzeit-Aktienkurs Stanley Black & Decker
Bid:
Ask:
Aktienkurse zur Stanley Black & Decker Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 58,31 | 58,66 | 52,73 | 57,54 | -1,86% | 122,00 |
| 03.04.2025 | 70,00 | 70,00 | 58,63 | 58,63 | -17,34% | 198,00 |
| 02.04.2025 | 70,45 | 71,06 | 69,50 | 70,93 | 0,50% | - |
| 01.04.2025 | 70,87 | 71,19 | 69,85 | 70,58 | -0,70% | - |
| 31.03.2025 | 70,34 | 71,60 | 68,82 | 71,08 | 0,79% | 500,00 |
| 28.03.2025 | 71,93 | 72,55 | 70,45 | 70,52 | -2,00% | 100,00 |
| 27.03.2025 | 72,94 | 73,06 | 71,61 | 71,96 | -1,34% | - |
| 26.03.2025 | 74,51 | 74,64 | 71,92 | 72,94 | -2,15% | 44,00 |
| 25.03.2025 | 75,88 | 75,98 | 73,79 | 74,54 | -1,78% | - |
| 24.03.2025 | 73,86 | 76,11 | 73,84 | 75,89 | 3,22% | 1,00 |
| 21.03.2025 | 74,31 | 74,35 | 72,93 | 73,52 | -0,92% | - |
| 20.03.2025 | 75,76 | 76,10 | 74,10 | 74,20 | -1,55% | 3,00 |
| 19.03.2025 | 74,48 | 75,60 | 73,88 | 75,37 | 1,45% | - |
| 18.03.2025 | 74,64 | 75,13 | 73,71 | 74,29 | -0,50% | 45,00 |
| 17.03.2025 | 74,13 | 75,02 | 73,81 | 74,66 | 0,46% | 175,00 |
| 14.03.2025 | 73,74 | 74,73 | 73,31 | 74,32 | 1,24% | - |
| 13.03.2025 | 74,62 | 75,64 | 73,11 | 73,41 | -1,29% | - |
| 12.03.2025 | 76,08 | 77,18 | 74,37 | 74,37 | -2,00% | 140,00 |
| 11.03.2025 | 79,98 | 80,04 | 75,79 | 75,89 | -5,22% | 2,00 |
| 10.03.2025 | 81,80 | 83,24 | 79,92 | 80,07 | -2,39% | - |
| 07.03.2025 | 78,67 | 82,29 | 77,76 | 82,03 | 3,94% | - |
| 06.03.2025 | 77,42 | 79,14 | 76,22 | 78,92 | 1,85% | 3,00 |
| 05.03.2025 | 77,03 | 78,73 | 75,74 | 77,49 | 0,94% | 200,00 |
| 04.03.2025 | 79,52 | 79,54 | 76,73 | 76,77 | -4,23% | 30,00 |
| 03.03.2025 | 83,34 | 83,70 | 79,98 | 80,16 | -3,88% | - |
| 28.02.2025 | 82,38 | 83,81 | 82,36 | 83,40 | 1,36% | - |
| 27.02.2025 | 83,61 | 84,35 | 82,23 | 82,28 | -1,32% | - |
| 26.02.2025 | 83,86 | 84,40 | 83,31 | 83,38 | -0,11% | - |
| 25.02.2025 | 82,92 | 84,66 | 82,51 | 83,47 | 0,64% | - |
| 24.02.2025 | 84,02 | 84,60 | 82,42 | 82,94 | -1,34% | - |
| 21.02.2025 | 85,70 | 86,66 | 83,44 | 84,07 | -1,14% | - |
| 20.02.2025 | 84,48 | 85,72 | 84,20 | 85,04 | 0,41% | 68,00 |
| 19.02.2025 | 83,32 | 84,71 | 83,13 | 84,69 | 1,62% | - |
| 18.02.2025 | 83,10 | 83,67 | 82,70 | 83,34 | 0,31% | - |
| 17.02.2025 | 83,07 | 83,40 | 82,94 | 83,08 | 0,07% | - |
| 14.02.2025 | 83,12 | 84,32 | 82,53 | 83,02 | 0,07% | - |
| 13.02.2025 | 81,91 | 83,47 | 81,70 | 82,96 | 1,07% | - |
| 12.02.2025 | 84,26 | 84,26 | 81,10 | 82,08 | -2,56% | - |
| 11.02.2025 | 83,02 | 84,78 | 82,10 | 84,24 | 1,21% | - |
| 10.02.2025 | 83,98 | 84,65 | 81,83 | 83,23 | -0,62% | 125,00 |
| 07.02.2025 | 82,75 | 84,07 | 81,67 | 83,75 | 1,28% | - |
| 06.02.2025 | 82,52 | 84,13 | 82,44 | 82,69 | 0,49% | 520,00 |
| 05.02.2025 | 83,18 | 83,55 | 78,49 | 82,29 | -1,45% | 125,00 |
| 04.02.2025 | 82,60 | 83,96 | 82,14 | 83,50 | 0,94% | 36,00 |
| 03.02.2025 | 84,72 | 85,08 | 80,78 | 82,72 | -2,56% | - |
| 31.01.2025 | 86,73 | 87,06 | 84,58 | 84,89 | -1,75% | 10,00 |
| 30.01.2025 | 84,92 | 86,41 | 84,27 | 86,40 | 1,67% | 30,00 |
| 29.01.2025 | 85,08 | 86,31 | 84,78 | 84,98 | -0,21% | - |
| 28.01.2025 | 86,31 | 87,18 | 84,61 | 85,16 | -1,20% | - |
| 27.01.2025 | 83,62 | 86,67 | 82,15 | 86,19 | 2,58% | - |
| 24.01.2025 | 84,57 | 86,34 | 83,89 | 84,02 | -1,09% | 40,00 |
| 23.01.2025 | 82,88 | 85,60 | 82,84 | 84,95 | 2,50% | - |
| 22.01.2025 | 83,24 | 83,52 | 82,45 | 82,88 | -0,32% | - |
| 21.01.2025 | 81,64 | 83,20 | 81,61 | 83,15 | 2,14% | - |
| 20.01.2025 | 81,91 | 82,06 | 81,30 | 81,41 | -0,72% | 250,00 |
| 17.01.2025 | 81,72 | 82,76 | 81,68 | 82,00 | 0,58% | 100,00 |
| 16.01.2025 | 81,17 | 81,67 | 80,06 | 81,53 | 0,67% | - |
| 15.01.2025 | 80,07 | 82,01 | 79,85 | 80,99 | 1,29% | 100,00 |
| 14.01.2025 | 79,03 | 80,05 | 78,58 | 79,96 | 1,00% | 160,00 |
| 13.01.2025 | 78,28 | 79,20 | 77,76 | 79,17 | 1,29% | 203,00 |
| 10.01.2025 | 79,86 | 80,04 | 77,81 | 78,16 | -2,02% | - |
| 09.01.2025 | 79,07 | 79,93 | 78,99 | 79,77 | 0,90% | 32,00 |
| 08.01.2025 | 79,00 | 80,62 | 77,40 | 79,06 | 0,18% | 300,00 |
| 07.01.2025 | 79,37 | 79,99 | 78,20 | 78,92 | -0,83% | - |
| 06.01.2025 | 78,30 | 80,40 | 77,25 | 79,58 | 1,57% | - |
| 03.01.2025 | 77,87 | 78,69 | 77,13 | 78,35 | 0,60% | - |
| 02.01.2025 | 77,60 | 79,20 | 77,52 | 77,88 | 2,31% | 30,00 |
| 30.12.2024 | 77,10 | 77,15 | 76,12 | 76,12 | -1,50% | - |
| 27.12.2024 | 77,73 | 78,04 | 76,86 | 77,28 | -1,13% | - |
| 23.12.2024 | 78,83 | 79,14 | 77,42 | 78,16 | -0,59% | 124,00 |
| 20.12.2024 | 76,56 | 79,23 | 75,57 | 78,62 | 2,62% | 100,00 |
| 19.12.2024 | 76,56 | 77,85 | 76,10 | 76,61 | 0,45% | 107,00 |
| 18.12.2024 | 78,36 | 79,39 | 76,26 | 76,27 | -2,68% | - |
| 17.12.2024 | 78,73 | 79,56 | 78,34 | 78,37 | -0,53% | 1,00 |
| 16.12.2024 | 78,85 | 80,11 | 78,72 | 78,79 | -0,11% | 50,00 |
| 13.12.2024 | 78,97 | 79,24 | 78,05 | 78,88 | -0,18% | 200,00 |
| 12.12.2024 | 79,58 | 80,06 | 78,94 | 79,02 | -1,08% | 550,00 |
| 11.12.2024 | 79,71 | 81,01 | 79,69 | 79,88 | 0,23% | - |
| 10.12.2024 | 81,02 | 81,67 | 78,80 | 79,70 | -1,94% | - |
| 09.12.2024 | 80,01 | 81,32 | 79,24 | 81,28 | 1,64% | 90,00 |
| 06.12.2024 | 80,26 | 81,28 | 79,41 | 79,97 | -0,34% | 46,00 |
| 05.12.2024 | 81,66 | 81,66 | 79,80 | 80,24 | -1,93% | - |
| 04.12.2024 | 84,14 | 84,50 | 81,58 | 81,82 | -2,57% | 120,00 |
| 03.12.2024 | 84,81 | 84,82 | 83,25 | 83,98 | -1,00% | 237,00 |
| 02.12.2024 | 84,85 | 85,38 | 83,87 | 84,83 | 0,32% | - |
| 29.11.2024 | 84,31 | 85,32 | 84,10 | 84,56 | -0,84% | - |
| 28.11.2024 | 85,18 | 85,33 | 85,10 | 85,28 | 0,39% | - |
| 27.11.2024 | 85,48 | 86,48 | 84,81 | 84,95 | -0,54% | 104,00 |
| 26.11.2024 | 88,33 | 88,39 | 84,58 | 85,41 | -3,16% | - |
| 25.11.2024 | 85,83 | 89,26 | 85,38 | 88,20 | 2,94% | - |
| 22.11.2024 | 83,81 | 86,06 | 83,61 | 85,68 | 2,43% | - |
| 21.11.2024 | 81,01 | 84,38 | 80,94 | 83,65 | 3,23% | - |
| 20.11.2024 | 81,72 | 82,74 | 80,79 | 81,03 | -0,55% | - |
| 19.11.2024 | 81,77 | 82,06 | 80,25 | 81,48 | -0,33% | - |
| 18.11.2024 | 81,13 | 82,26 | 80,33 | 81,75 | 0,73% | 84,00 |
| 15.11.2024 | 80,99 | 82,24 | 80,73 | 81,16 | -0,48% | - |
| 14.11.2024 | 81,56 | 82,30 | 80,63 | 81,55 | 0,01% | 500,00 |
| 13.11.2024 | 82,21 | 82,89 | 81,14 | 81,54 | -0,97% | - |
| 12.11.2024 | 84,75 | 85,10 | 82,31 | 82,34 | -2,73% | - |
| 11.11.2024 | 84,13 | 85,55 | 84,13 | 84,65 | 0,63% | 800,00 |