62,910€
0,27%
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 | 62,81 | 62,83 | 62,73 | 62,73 | -0,02% | - |
| 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% | - |
| 26.09.2025 | 62,87 | 63,13 | 62,24 | 62,86 | -0,10% | - |
| 25.09.2025 | 64,61 | 64,61 | 62,68 | 62,92 | -1,96% | 260,00 |
| 24.09.2025 | 63,89 | 64,71 | 63,83 | 64,18 | 0,79% | - |
| 23.09.2025 | 63,63 | 65,07 | 63,51 | 63,68 | -0,72% | - |
| 22.09.2025 | 65,31 | 65,31 | 63,49 | 64,14 | -2,02% | - |
| 19.09.2025 | 67,46 | 67,78 | 65,43 | 65,46 | -1,45% | 540,00 |
| 18.09.2025 | 66,74 | 67,50 | 66,15 | 66,42 | 0,41% | - |
| 17.09.2025 | 65,61 | 68,40 | 65,57 | 66,15 | 1,08% | 744,00 |
| 16.09.2025 | 66,78 | 67,06 | 65,23 | 65,44 | -2,01% | - |
| 15.09.2025 | 66,11 | 67,01 | 65,69 | 66,78 | 1,03% | - |
| 12.09.2025 | 67,82 | 67,92 | 65,43 | 66,10 | -2,62% | - |
| 11.09.2025 | 65,85 | 68,22 | 65,32 | 67,88 | 3,78% | - |
| 10.09.2025 | 65,69 | 66,12 | 64,98 | 65,41 | -0,26% | - |
| 09.09.2025 | 66,51 | 66,75 | 65,21 | 65,58 | -1,32% | - |
| 08.09.2025 | 66,90 | 67,20 | 65,66 | 66,46 | -0,57% | - |
| 05.09.2025 | 64,03 | 66,89 | 63,23 | 66,84 | 6,13% | - |
| 04.09.2025 | 62,62 | 64,23 | 62,22 | 62,98 | 1,52% | - |
| 03.09.2025 | 61,65 | 63,21 | 61,65 | 62,04 | 0,58% | - |
| 02.09.2025 | 62,90 | 63,02 | 61,10 | 61,68 | -3,02% | - |
| 01.09.2025 | 63,59 | 63,79 | 63,43 | 63,60 | -0,93% | - |
| 29.08.2025 | 64,49 | 65,20 | 63,14 | 64,20 | 0,60% | - |
| 28.08.2025 | 65,00 | 65,35 | 63,72 | 63,82 | -1,79% | - |
| 27.08.2025 | 64,59 | 65,56 | 64,30 | 64,98 | 0,90% | - |
| 26.08.2025 | 65,69 | 66,01 | 64,37 | 64,40 | -2,22% | - |
| 25.08.2025 | 66,21 | 66,33 | 65,43 | 65,86 | -0,50% | 200,00 |
| 22.08.2025 | 63,07 | 66,49 | 62,74 | 66,19 | 5,03% | - |
| 21.08.2025 | 63,49 | 63,57 | 62,50 | 63,02 | -0,66% | - |
| 20.08.2025 | 65,29 | 65,59 | 63,44 | 63,44 | -3,06% | - |
| 19.08.2025 | 63,85 | 66,27 | 63,69 | 65,44 | 2,44% | - |
| 18.08.2025 | 63,33 | 64,90 | 63,17 | 63,88 | 0,95% | - |
| 15.08.2025 | 63,99 | 64,07 | 62,96 | 63,28 | -1,13% | - |
| 14.08.2025 | 64,91 | 65,01 | 63,14 | 64,00 | -1,45% | - |
| 13.08.2025 | 61,15 | 65,14 | 61,10 | 64,94 | 6,08% | 15,00 |
| 12.08.2025 | 59,26 | 61,37 | 59,25 | 61,22 | 3,17% | - |
| 11.08.2025 | 59,46 | 60,34 | 58,66 | 59,34 | -0,35% | - |
| 08.08.2025 | 59,09 | 59,62 | 58,71 | 59,55 | 1,05% | - |
| 07.08.2025 | 58,62 | 59,92 | 58,49 | 58,93 | 0,63% | - |
| 06.08.2025 | 60,14 | 60,26 | 58,42 | 58,56 | -2,30% | - |
| 05.08.2025 | 58,94 | 60,14 | 58,33 | 59,94 | 2,08% | 140,00 |
| 04.08.2025 | 58,11 | 59,18 | 57,66 | 58,72 | 1,42% | 200,00 |
| 01.08.2025 | 59,04 | 59,05 | 56,56 | 57,90 | -2,33% | 60,00 |
| 31.07.2025 | 59,80 | 60,30 | 58,61 | 59,28 | -0,12% | 345,00 |
| 30.07.2025 | 60,02 | 60,66 | 58,72 | 59,35 | -0,07% | 110,00 |
| 29.07.2025 | 63,51 | 64,15 | 57,83 | 59,39 | -6,85% | 112,00 |
| 28.07.2025 | 63,20 | 64,55 | 62,88 | 63,76 | 1,30% | 50,00 |
| 25.07.2025 | 62,01 | 63,09 | 61,54 | 62,94 | 1,70% | 8,00 |
| 24.07.2025 | 63,06 | 63,25 | 61,40 | 61,89 | -1,68% | - |
| 23.07.2025 | 62,22 | 63,86 | 62,15 | 62,95 | 1,60% | - |
| 22.07.2025 | 59,52 | 62,19 | 59,20 | 61,96 | 4,10% | - |
| 21.07.2025 | 60,38 | 60,75 | 59,48 | 59,52 | -1,33% | 200,00 |
| 18.07.2025 | 61,08 | 61,32 | 59,75 | 60,32 | -1,24% | - |
| 17.07.2025 | 59,82 | 61,19 | 59,82 | 61,08 | 2,23% | - |
| 16.07.2025 | 59,98 | 60,67 | 58,33 | 59,75 | -0,70% | - |
| 15.07.2025 | 61,44 | 62,43 | 60,09 | 60,17 | -1,94% | 60,00 |
| 14.07.2025 | 62,07 | 62,34 | 60,73 | 61,36 | -1,60% | - |
| 11.07.2025 | 62,83 | 62,91 | 61,71 | 62,36 | -1,19% | - |
| 10.07.2025 | 62,00 | 64,40 | 61,90 | 63,11 | 1,46% | - |
| 09.07.2025 | 61,20 | 62,30 | 61,04 | 62,20 | 1,73% | - |
| 08.07.2025 | 59,38 | 62,46 | 59,28 | 61,14 | 3,38% | 100,00 |
| 07.07.2025 | 60,09 | 60,87 | 58,98 | 59,14 | -1,30% | - |
| 04.07.2025 | 60,14 | 60,14 | 59,86 | 59,92 | -0,98% | - |
| 03.07.2025 | 60,72 | 61,34 | 60,36 | 60,51 | -0,15% | - |
| 02.07.2025 | 59,88 | 61,04 | 59,31 | 60,60 | 1,64% | - |
| 01.07.2025 | 57,40 | 61,40 | 57,08 | 59,62 | 3,65% | - |
| 30.06.2025 | 58,03 | 58,43 | 57,27 | 57,52 | -0,47% | - |
| 27.06.2025 | 58,02 | 58,70 | 57,36 | 57,79 | 0,05% | 85,00 |
| 26.06.2025 | 56,79 | 57,92 | 56,59 | 57,76 | 1,62% | - |
| 25.06.2025 | 57,17 | 57,54 | 56,72 | 56,84 | -0,53% | 80,00 |
| 24.06.2025 | 57,01 | 57,65 | 56,68 | 57,14 | 0,78% | - |
| 23.06.2025 | 55,99 | 56,79 | 54,91 | 56,70 | 1,14% | 10,00 |
| 20.06.2025 | 55,96 | 56,94 | 55,82 | 56,06 | 0,70% | - |
| 19.06.2025 | 56,22 | 56,25 | 55,65 | 55,67 | -1,10% | 96,00 |
| 18.06.2025 | 55,81 | 56,94 | 55,70 | 56,29 | 0,79% | 50,00 |
| 17.06.2025 | 56,67 | 56,95 | 55,60 | 55,85 | -1,86% | - |
| 16.06.2025 | 56,61 | 57,31 | 56,28 | 56,91 | 0,73% | - |
| 13.06.2025 | 57,63 | 58,01 | 56,11 | 56,50 | -2,97% | 120,00 |
| 12.06.2025 | 58,94 | 59,04 | 57,48 | 58,23 | -1,87% | - |
| 11.06.2025 | 60,38 | 61,04 | 58,74 | 59,34 | -2,03% | - |
| 10.06.2025 | 58,83 | 61,08 | 58,54 | 60,57 | 2,94% | - |
| 09.06.2025 | 57,98 | 59,60 | 57,95 | 58,84 | 1,38% | - |
| 06.06.2025 | 57,42 | 59,00 | 57,40 | 58,04 | 1,36% | - |
| 05.06.2025 | 57,41 | 58,33 | 56,46 | 57,26 | -0,50% | 56,00 |
| 04.06.2025 | 56,59 | 58,12 | 56,35 | 57,55 | 1,71% | - |
| 03.06.2025 | 55,24 | 56,86 | 54,91 | 56,58 | 1,25% | - |
| 02.06.2025 | 57,22 | 57,47 | 55,21 | 55,88 | -3,02% | - |
| 30.05.2025 | 58,70 | 58,86 | 56,86 | 57,62 | -1,59% | - |
| 29.05.2025 | 59,79 | 60,91 | 57,69 | 58,55 | -0,07% | 400,00 |
| 28.05.2025 | 59,35 | 59,70 | 58,41 | 58,59 | -1,30% | 40,00 |
| 27.05.2025 | 58,40 | 59,62 | 57,79 | 59,36 | 1,45% | - |
| 26.05.2025 | 57,93 | 58,54 | 57,93 | 58,51 | 1,47% | - |
| 23.05.2025 | 58,54 | 58,67 | 56,84 | 57,66 | -1,97% | - |
| 22.05.2025 | 58,92 | 59,22 | 57,90 | 58,82 | 0,14% | - |
| 21.05.2025 | 61,97 | 62,13 | 58,44 | 58,74 | -6,09% | 10,00 |
| 20.05.2025 | 62,53 | 64,19 | 62,27 | 62,55 | -0,46% | - |
| 19.05.2025 | 63,29 | 63,34 | 61,15 | 62,84 | -1,95% | 320,00 |
| 16.05.2025 | 62,98 | 64,36 | 62,95 | 64,09 | 1,41% | - |