62,980€
0,06%
Echtzeit-Aktienkurs Stanley Black & Decker Inc.
Bid:
Ask:
Aktienkurse zur Stanley Black & Decker Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.05.2025 | 63,97 | 64,09 | 62,76 | 63,20 | -1,76% | - |
| 14.05.2025 | 65,70 | 66,00 | 63,69 | 64,33 | -2,46% | - |
| 13.05.2025 | 65,54 | 66,87 | 65,06 | 65,95 | 0,84% | - |
| 12.05.2025 | 56,71 | 66,11 | 56,61 | 65,40 | 17,46% | 52,00 |
| 09.05.2025 | 55,15 | 56,30 | 54,79 | 55,68 | 1,07% | - |
| 08.05.2025 | 52,52 | 56,19 | 52,50 | 55,09 | 5,72% | 176,00 |
| 07.05.2025 | 52,14 | 52,96 | 51,26 | 52,11 | 0,50% | 100,00 |
| 06.05.2025 | 52,76 | 52,92 | 51,64 | 51,85 | -2,34% | - |
| 05.05.2025 | 54,57 | 54,75 | 52,75 | 53,09 | -2,23% | - |
| 02.05.2025 | 52,02 | 55,35 | 51,93 | 54,30 | 2,63% | - |
| 30.04.2025 | 54,01 | 55,00 | 51,39 | 52,91 | -1,60% | - |
| 29.04.2025 | 53,86 | 54,10 | 53,11 | 53,77 | -0,13% | - |
| 28.04.2025 | 53,85 | 55,72 | 53,57 | 53,84 | -0,68% | - |
| 25.04.2025 | 54,90 | 55,03 | 53,78 | 54,21 | -0,31% | 160,00 |
| 24.04.2025 | 52,08 | 54,48 | 51,58 | 54,38 | 4,12% | 45,00 |
| 23.04.2025 | 52,20 | 56,04 | 52,02 | 52,23 | 2,21% | 380,00 |
| 22.04.2025 | 48,97 | 51,66 | 48,97 | 51,10 | 1,61% | - |
| 17.04.2025 | 50,39 | 51,26 | 49,24 | 50,29 | 0,74% | 90,00 |
| 16.04.2025 | 51,76 | 52,26 | 49,44 | 49,92 | -4,31% | 800,00 |
| 15.04.2025 | 52,84 | 53,87 | 52,16 | 52,17 | -1,44% | - |
| 14.04.2025 | 52,04 | 53,45 | 51,82 | 52,93 | 1,73% | - |
| 11.04.2025 | 52,66 | 54,91 | 49,85 | 52,03 | -0,63% | 709,00 |
| 10.04.2025 | 58,44 | 58,64 | 49,94 | 52,36 | -10,92% | 118,00 |
| 09.04.2025 | 50,26 | 58,99 | 48,85 | 58,78 | 15,23% | 113,00 |
| 08.04.2025 | 54,97 | 56,19 | 50,12 | 51,01 | -6,11% | 987,00 |
| 07.04.2025 | 55,02 | 58,33 | 53,36 | 54,33 | -5,58% | 694,00 |
| 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 |