76,510€
0,62%
Echtzeit-Aktienkurs Stanley Black & Decker Inc.
Bid:
Ask:
Aktienkurse zur Stanley Black & Decker Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 76,44 | 76,46 | 76,36 | 76,40 | 0,34% | - |
| 19.02.2026 | 75,60 | 76,70 | 75,34 | 76,14 | -0,13% | - |
| 18.02.2026 | 76,88 | 78,16 | 75,52 | 76,24 | -0,63% | - |
| 17.02.2026 | 76,56 | 77,25 | 75,80 | 76,72 | -0,21% | - |
| 16.02.2026 | 76,90 | 77,16 | 76,72 | 76,88 | 0,26% | - |
| 13.02.2026 | 75,50 | 77,19 | 75,27 | 76,68 | 1,56% | 740,00 |
| 12.02.2026 | 76,52 | 77,84 | 74,97 | 75,50 | -0,92% | - |
| 11.02.2026 | 77,18 | 78,52 | 75,69 | 76,20 | -1,19% | - |
| 10.02.2026 | 75,42 | 78,23 | 75,40 | 77,12 | 2,27% | 315,00 |
| 09.02.2026 | 75,47 | 75,92 | 74,25 | 75,41 | -1,04% | - |
| 06.02.2026 | 72,41 | 76,89 | 72,33 | 76,20 | 5,19% | 147,00 |
| 05.02.2026 | 71,85 | 73,33 | 70,19 | 72,44 | 1,02% | - |
| 04.02.2026 | 68,56 | 72,06 | 65,25 | 71,71 | 4,47% | 1.750,00 |
| 03.02.2026 | 67,19 | 70,27 | 67,03 | 68,64 | 2,26% | - |
| 02.02.2026 | 65,53 | 67,67 | 64,40 | 67,12 | 1,13% | - |
| 30.01.2026 | 65,86 | 66,39 | 64,96 | 66,37 | 0,42% | - |
| 29.01.2026 | 66,29 | 66,80 | 65,10 | 66,09 | -0,45% | - |
| 28.01.2026 | 67,84 | 67,88 | 66,11 | 66,39 | -1,48% | - |
| 27.01.2026 | 69,07 | 69,18 | 67,23 | 67,39 | -2,08% | 1.652,00 |
| 26.01.2026 | 69,47 | 69,70 | 68,33 | 68,82 | -1,21% | - |
| 23.01.2026 | 71,41 | 71,47 | 69,40 | 69,66 | -2,19% | - |
| 22.01.2026 | 71,61 | 72,30 | 70,59 | 71,22 | -0,42% | - |
| 21.01.2026 | 69,02 | 72,35 | 68,72 | 71,52 | 3,68% | - |
| 20.01.2026 | 71,02 | 71,78 | 68,86 | 68,98 | -3,40% | 4.900,00 |
| 19.01.2026 | 72,10 | 72,23 | 71,25 | 71,41 | -2,11% | - |
| 16.01.2026 | 72,89 | 73,43 | 72,15 | 72,95 | 0,29% | 260,00 |
| 15.01.2026 | 72,01 | 73,14 | 71,91 | 72,74 | 1,06% | - |
| 14.01.2026 | 71,07 | 72,73 | 70,26 | 71,98 | 1,10% | 250,00 |
| 13.01.2026 | 70,63 | 71,89 | 70,46 | 71,20 | 0,79% | - |
| 12.01.2026 | 70,19 | 70,94 | 69,63 | 70,64 | -0,37% | 3.948,00 |
| 09.01.2026 | 69,97 | 71,42 | 67,90 | 70,90 | 1,34% | 462,00 |
| 08.01.2026 | 67,16 | 70,91 | 66,69 | 69,96 | 3,80% | - |
| 07.01.2026 | 68,98 | 69,68 | 66,80 | 67,40 | -2,21% | - |
| 06.01.2026 | 65,88 | 69,14 | 63,33 | 68,92 | 4,71% | - |
| 05.01.2026 | 65,59 | 66,52 | 64,71 | 65,82 | 0,98% | - |
| 02.01.2026 | 63,25 | 65,58 | 63,17 | 65,18 | 2,48% | 400,00 |
| 30.12.2025 | 63,75 | 63,87 | 63,60 | 63,60 | 0,06% | - |
| 29.12.2025 | 64,01 | 64,25 | 63,37 | 63,56 | 0,49% | 163,00 |
| 23.12.2025 | 63,96 | 63,99 | 62,56 | 63,25 | -1,39% | - |
| 22.12.2025 | 62,27 | 65,88 | 62,09 | 64,14 | 3,25% | - |
| 19.12.2025 | 62,25 | 62,49 | 61,88 | 62,12 | -0,53% | - |
| 18.12.2025 | 61,35 | 63,15 | 61,30 | 62,45 | 2,23% | - |
| 17.12.2025 | 62,21 | 62,87 | 60,62 | 61,09 | -1,40% | - |
| 16.12.2025 | 62,78 | 63,12 | 61,34 | 61,96 | -2,06% | - |
| 15.12.2025 | 64,69 | 64,79 | 63,11 | 63,26 | -1,75% | 117,00 |
| 12.12.2025 | 65,19 | 65,60 | 64,01 | 64,39 | -1,08% | - |
| 11.12.2025 | 64,37 | 65,52 | 63,92 | 65,09 | 0,40% | - |
| 10.12.2025 | 61,72 | 65,29 | 61,55 | 64,83 | 4,77% | - |
| 09.12.2025 | 62,19 | 62,61 | 61,66 | 61,88 | -0,43% | - |
| 08.12.2025 | 62,24 | 62,65 | 61,83 | 62,15 | -0,11% | - |
| 05.12.2025 | 62,04 | 63,07 | 61,68 | 62,22 | 1,04% | - |
| 04.12.2025 | 62,26 | 62,49 | 61,10 | 61,58 | -0,87% | - |
| 03.12.2025 | 61,31 | 62,41 | 60,90 | 62,12 | 1,14% | - |
| 02.12.2025 | 60,72 | 61,65 | 60,11 | 61,42 | 0,62% | - |
| 01.12.2025 | 60,54 | 62,15 | 59,79 | 61,04 | -1,10% | - |
| 28.11.2025 | 62,04 | 62,24 | 61,40 | 61,72 | -0,19% | - |
| 27.11.2025 | 61,96 | 62,05 | 61,84 | 61,84 | -0,26% | 30,00 |
| 26.11.2025 | 61,28 | 62,27 | 60,30 | 62,00 | 6,35% | - |
| 25.11.2025 | 58,29 | 61,51 | 58,03 | 58,30 | 0,07% | 200,00 |
| 24.11.2025 | 57,63 | 58,90 | 56,78 | 58,26 | 1,37% | - |
| 21.11.2025 | 54,32 | 58,13 | 52,78 | 57,47 | 5,37% | - |
| 20.11.2025 | 54,50 | 55,92 | 54,05 | 54,54 | 0,41% | - |
| 19.11.2025 | 54,21 | 54,87 | 53,60 | 54,32 | -0,28% | 659,00 |
| 18.11.2025 | 54,52 | 54,87 | 53,65 | 54,47 | -1,25% | - |
| 17.11.2025 | 56,75 | 57,21 | 54,90 | 55,16 | -2,78% | 50,00 |
| 14.11.2025 | 57,87 | 57,93 | 56,45 | 56,74 | -2,16% | - |
| 13.11.2025 | 59,02 | 59,47 | 57,84 | 57,99 | -1,28% | - |
| 12.11.2025 | 58,55 | 59,34 | 58,48 | 58,74 | 0,51% | - |
| 11.11.2025 | 58,60 | 59,04 | 57,94 | 58,44 | -0,31% | - |
| 10.11.2025 | 59,39 | 59,72 | 58,10 | 58,62 | -1,10% | - |
| 07.11.2025 | 58,62 | 59,39 | 57,76 | 59,27 | 0,77% | - |
| 06.11.2025 | 60,46 | 61,08 | 58,35 | 58,82 | -3,32% | 100,00 |
| 05.11.2025 | 57,89 | 62,49 | 57,27 | 60,84 | 5,63% | - |
| 04.11.2025 | 57,05 | 59,78 | 55,11 | 57,60 | 0,31% | 580,00 |
| 03.11.2025 | 58,74 | 59,15 | 57,08 | 57,42 | -2,01% | 162,00 |
| 31.10.2025 | 59,36 | 59,61 | 58,07 | 58,60 | -0,98% | - |
| 30.10.2025 | 60,20 | 60,89 | 59,11 | 59,18 | -3,27% | - |
| 29.10.2025 | 61,94 | 62,20 | 59,96 | 61,18 | -0,65% | - |
| 28.10.2025 | 61,74 | 62,97 | 61,08 | 61,58 | -0,52% | 125,00 |
| 27.10.2025 | 60,88 | 62,52 | 60,76 | 61,90 | 2,33% | - |
| 24.10.2025 | 60,83 | 61,51 | 60,36 | 60,49 | -0,46% | - |
| 23.10.2025 | 59,77 | 60,93 | 59,54 | 60,77 | -0,96% | - |
| 22.10.2025 | 61,14 | 61,36 | 59,41 | 61,36 | 1,35% | 50,00 |
| 21.10.2025 | 59,38 | 61,77 | 59,15 | 60,54 | 2,58% | 20,00 |
| 20.10.2025 | 58,35 | 59,71 | 58,28 | 59,02 | 1,69% | 68,00 |
| 17.10.2025 | 57,58 | 58,58 | 57,16 | 58,04 | 0,17% | - |
| 16.10.2025 | 58,12 | 58,70 | 57,49 | 57,94 | 0,28% | - |
| 15.10.2025 | 57,87 | 59,19 | 57,71 | 57,78 | -0,19% | - |
| 14.10.2025 | 55,31 | 57,97 | 54,53 | 57,89 | 3,56% | - |
| 13.10.2025 | 56,09 | 57,82 | 55,73 | 55,90 | 0,43% | 150,00 |
| 10.10.2025 | 60,34 | 60,70 | 55,32 | 55,66 | -7,62% | - |
| 09.10.2025 | 62,50 | 62,79 | 59,94 | 60,25 | -3,75% | - |
| 08.10.2025 | 63,10 | 63,49 | 62,53 | 62,60 | -0,25% | - |
| 07.10.2025 | 63,52 | 64,25 | 62,60 | 62,76 | -0,98% | 160,00 |
| 06.10.2025 | 64,51 | 65,00 | 62,88 | 63,38 | -0,69% | 560,00 |
| 03.10.2025 | 63,31 | 64,71 | 63,27 | 63,82 | 1,11% | - |
| 02.10.2025 | 62,81 | 64,85 | 62,62 | 63,12 | 0,61% | - |
| 01.10.2025 | 62,96 | 63,87 | 61,88 | 62,74 | -0,59% | - |
| 30.09.2025 | 62,93 | 63,39 | 62,21 | 63,11 | 0,08% | - |
| 29.09.2025 | 63,13 | 63,71 | 62,21 | 63,06 | 0,32% | - |