75,400€
-1,57%
Echtzeit-Aktienkurs Stanley Black & Decker Inc.
Bid:
Ask:
Aktienkurse zur Stanley Black & Decker Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 85,26 | 86,39 | 83,90 | 84,12 | -1,08% | - |
| 07.11.2024 | 85,79 | 86,83 | 84,85 | 85,04 | -0,80% | - |
| 06.11.2024 | 91,75 | 92,56 | 83,77 | 85,73 | -3,14% | 1.954,00 |
| 05.11.2024 | 86,89 | 88,56 | 85,80 | 88,51 | 1,98% | 6,00 |
| 04.11.2024 | 85,71 | 87,84 | 85,54 | 86,79 | 0,73% | 732,00 |
| 01.11.2024 | 85,49 | 87,10 | 85,43 | 86,16 | 0,87% | - |
| 31.10.2024 | 85,87 | 86,45 | 85,36 | 85,42 | -0,84% | - |
| 30.10.2024 | 86,75 | 88,51 | 86,14 | 86,14 | -0,91% | 200,00 |
| 29.10.2024 | 95,11 | 95,19 | 82,82 | 86,93 | -8,63% | 259,00 |
| 28.10.2024 | 94,81 | 96,41 | 94,43 | 95,14 | 0,71% | - |
| 25.10.2024 | 95,03 | 95,60 | 94,31 | 94,47 | -0,56% | - |
| 24.10.2024 | 95,55 | 96,17 | 94,83 | 95,00 | -0,54% | - |
| 23.10.2024 | 96,77 | 97,20 | 94,98 | 95,52 | -1,63% | 170,00 |
| 22.10.2024 | 97,51 | 97,51 | 95,74 | 97,10 | -0,62% | - |
| 21.10.2024 | 97,94 | 98,19 | 97,44 | 97,71 | -0,25% | - |
| 18.10.2024 | 96,95 | 97,95 | 96,55 | 97,95 | 0,86% | - |
| 17.10.2024 | 97,90 | 99,17 | 96,56 | 97,11 | -0,85% | 90,00 |
| 16.10.2024 | 98,24 | 99,68 | 97,63 | 97,94 | -0,44% | - |
| 15.10.2024 | 99,82 | 100,80 | 98,18 | 98,37 | -1,45% | - |
| 14.10.2024 | 98,77 | 100,06 | 97,86 | 99,82 | 1,09% | - |
| 11.10.2024 | 97,67 | 98,78 | 97,22 | 98,74 | 1,03% | - |
| 10.10.2024 | 97,39 | 98,03 | 96,52 | 97,73 | 0,29% | 70,00 |
| 09.10.2024 | 96,99 | 97,94 | 96,87 | 97,45 | 0,40% | - |
| 08.10.2024 | 96,76 | 97,82 | 96,01 | 97,06 | 0,17% | 208,00 |
| 07.10.2024 | 97,82 | 98,69 | 96,26 | 96,90 | -0,91% | - |
| 04.10.2024 | 97,36 | 98,83 | 97,08 | 97,79 | 0,54% | - |
| 03.10.2024 | 98,92 | 98,95 | 96,73 | 97,26 | -1,61% | - |
| 02.10.2024 | 98,59 | 99,39 | 97,35 | 98,85 | 0,03% | - |
| 01.10.2024 | 98,79 | 99,61 | 97,82 | 98,82 | -0,13% | - |
| 30.09.2024 | 98,46 | 99,24 | 96,79 | 98,95 | 0,69% | - |
| 27.09.2024 | 97,06 | 99,15 | 96,89 | 98,27 | 1,40% | - |
| 26.09.2024 | 95,02 | 97,01 | 94,93 | 96,91 | 2,11% | - |
| 25.09.2024 | 95,56 | 96,07 | 94,62 | 94,91 | -1,19% | - |
| 24.09.2024 | 96,60 | 97,27 | 95,36 | 96,05 | -0,71% | - |
| 23.09.2024 | 95,91 | 97,14 | 95,75 | 96,74 | 0,98% | - |
| 20.09.2024 | 96,69 | 96,78 | 94,77 | 95,80 | -1,01% | - |
| 19.09.2024 | 94,87 | 97,11 | 94,66 | 96,78 | 2,46% | 364,00 |
| 18.09.2024 | 92,74 | 95,91 | 92,42 | 94,46 | 1,90% | - |
| 17.09.2024 | 92,12 | 93,84 | 91,68 | 92,70 | 0,58% | - |
| 16.09.2024 | 91,32 | 92,67 | 91,10 | 92,17 | 0,75% | 520,00 |
| 13.09.2024 | 88,23 | 92,01 | 88,23 | 91,48 | 3,50% | - |
| 12.09.2024 | 88,83 | 89,26 | 87,40 | 88,39 | -0,27% | - |
| 11.09.2024 | 86,40 | 88,73 | 85,56 | 88,63 | 1,14% | 40,00 |
| 10.09.2024 | 86,99 | 87,87 | 86,39 | 87,63 | 0,57% | - |
| 09.09.2024 | 87,96 | 88,67 | 86,72 | 87,13 | -0,58% | - |
| 06.09.2024 | 88,52 | 90,51 | 87,36 | 87,64 | -1,05% | - |
| 05.09.2024 | 90,11 | 90,30 | 88,43 | 88,57 | -1,75% | - |
| 04.09.2024 | 90,06 | 91,17 | 89,54 | 90,15 | -0,41% | - |
| 03.09.2024 | 91,59 | 92,29 | 89,91 | 90,52 | -2,03% | - |
| 02.09.2024 | 92,64 | 92,64 | 92,23 | 92,40 | -0,21% | 40,00 |
| 30.08.2024 | 92,10 | 92,82 | 91,08 | 92,59 | 0,82% | - |
| 29.08.2024 | 90,20 | 92,90 | 90,18 | 91,84 | 1,85% | 16,00 |
| 28.08.2024 | 89,55 | 91,03 | 89,46 | 90,17 | 1,04% | - |
| 27.08.2024 | 90,28 | 90,42 | 88,61 | 89,24 | -1,29% | - |
| 26.08.2024 | 89,78 | 91,67 | 89,75 | 90,41 | 0,76% | 5,00 |
| 23.08.2024 | 88,45 | 89,85 | 87,94 | 89,73 | 1,45% | 300,00 |
| 22.08.2024 | 88,53 | 88,99 | 87,99 | 88,45 | -0,02% | 200,00 |
| 21.08.2024 | 87,21 | 88,49 | 87,21 | 88,47 | 1,54% | - |
| 20.08.2024 | 87,91 | 88,03 | 86,75 | 87,13 | -0,80% | - |
| 19.08.2024 | 87,86 | 88,77 | 87,82 | 87,83 | -0,50% | - |
| 16.08.2024 | 88,31 | 88,57 | 87,49 | 88,27 | 0,05% | 15,00 |
| 15.08.2024 | 86,84 | 88,92 | 86,59 | 88,23 | 1,88% | - |
| 14.08.2024 | 88,23 | 88,27 | 86,41 | 86,60 | -1,70% | - |
| 13.08.2024 | 85,17 | 88,44 | 84,88 | 88,10 | 3,56% | 14,00 |
| 12.08.2024 | 86,79 | 86,92 | 84,96 | 85,07 | -1,95% | 262,00 |
| 09.08.2024 | 86,51 | 86,98 | 85,46 | 86,76 | 0,31% | 300,00 |
| 08.08.2024 | 84,70 | 87,45 | 84,38 | 86,49 | 1,49% | - |
| 07.08.2024 | 88,79 | 89,32 | 85,20 | 85,22 | -3,19% | 45,00 |
| 06.08.2024 | 88,29 | 90,65 | 87,34 | 88,03 | 0,74% | 12,00 |
| 05.08.2024 | 89,36 | 89,36 | 83,87 | 87,38 | -3,33% | 650,00 |