84,430€
-1,02%
Echtzeit-Aktienkurs Stanley Black & Decker
Bid:
Ask:
Aktienkurse zur Stanley Black & Decker Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 85,06 | 86,60 | 83,14 | 84,43 | -0,90% | - |
| 27.08.2026 | 85,58 | 85,93 | 84,73 | 85,20 | -0,48% | - |
| 26.08.2026 | 84,36 | 85,81 | 84,24 | 85,61 | 1,53% | - |
| 25.08.2026 | 84,66 | 85,65 | 83,50 | 84,32 | -0,21% | 1.155,00 |
| 24.08.2026 | 85,46 | 86,92 | 83,70 | 84,50 | -1,05% | - |
| 21.08.2026 | 84,58 | 85,63 | 84,29 | 85,40 | 0,87% | 750,00 |
| 20.08.2026 | 85,53 | 85,62 | 83,55 | 84,66 | -0,96% | - |
| 19.08.2026 | 84,76 | 86,31 | 84,56 | 85,48 | 0,58% | - |
| 18.08.2026 | 85,63 | 86,34 | 84,91 | 84,99 | -1,19% | - |
| 17.08.2026 | 88,27 | 88,29 | 85,77 | 86,01 | -2,51% | - |
| 14.08.2026 | 88,77 | 88,77 | 87,44 | 88,22 | -0,50% | - |
| 13.08.2026 | 89,39 | 90,28 | 88,04 | 88,66 | -1,03% | - |
| 12.08.2026 | 90,23 | 90,50 | 87,54 | 89,58 | -0,53% | 805,00 |
| 11.08.2026 | 88,99 | 90,72 | 88,58 | 90,06 | 1,26% | - |
| 10.08.2026 | 90,08 | 90,10 | 87,70 | 88,94 | -1,01% | 3.826,00 |
| 07.08.2026 | 87,65 | 90,27 | 86,75 | 89,85 | 2,51% | - |
| 06.08.2026 | 89,61 | 90,30 | 87,36 | 87,65 | -1,95% | - |
| 05.08.2026 | 89,13 | 89,74 | 87,51 | 89,39 | 0,68% | - |
| 04.08.2026 | 85,33 | 88,91 | 85,07 | 88,79 | 4,18% | 6.310,00 |
| 03.08.2026 | 82,48 | 85,23 | 82,37 | 85,23 | 3,91% | - |
| 31.07.2026 | 83,45 | 83,49 | 81,65 | 82,02 | -1,03% | 220,00 |
| 30.07.2026 | 81,43 | 83,07 | 79,67 | 82,87 | 1,99% | - |
| 29.07.2026 | 82,54 | 85,59 | 77,05 | 81,25 | -2,23% | - |
| 28.07.2026 | 82,55 | 84,29 | 82,06 | 83,10 | 0,35% | 1.540,00 |
| 27.07.2026 | 80,77 | 82,83 | 80,65 | 82,81 | 3,18% | - |
| 24.07.2026 | 76,76 | 80,70 | 76,69 | 80,26 | 4,46% | 663,00 |
| 23.07.2026 | 77,74 | 78,56 | 75,93 | 76,83 | -1,84% | - |
| 22.07.2026 | 77,22 | 79,22 | 76,92 | 78,27 | 1,18% | 561,00 |
| 21.07.2026 | 77,19 | 78,19 | 75,78 | 77,36 | 0,95% | - |
| 20.07.2026 | 78,79 | 79,51 | 76,52 | 76,63 | -2,77% | - |
| 17.07.2026 | 79,15 | 80,82 | 78,09 | 78,81 | -1,13% | 3.228,00 |
| 16.07.2026 | 76,71 | 79,84 | 76,17 | 79,71 | 3,83% | - |
| 15.07.2026 | 76,58 | 77,56 | 75,88 | 76,77 | 0,59% | - |
| 14.07.2026 | 76,02 | 77,72 | 75,68 | 76,32 | 0,39% | - |
| 13.07.2026 | 76,94 | 77,85 | 75,13 | 76,02 | -1,63% | 1.275,00 |
| 10.07.2026 | 75,78 | 78,02 | 75,66 | 77,28 | 1,71% | - |
| 09.07.2026 | 75,66 | 77,19 | 75,38 | 75,98 | 0,82% | - |
| 08.07.2026 | 78,15 | 78,15 | 74,48 | 75,36 | -3,73% | - |
| 07.07.2026 | 80,77 | 80,92 | 78,23 | 78,28 | -3,24% | - |
| 06.07.2026 | 80,58 | 81,53 | 79,45 | 80,90 | 0,43% | 2.940,00 |
| 03.07.2026 | 80,57 | 80,69 | 80,41 | 80,55 | 0,20% | - |
| 02.07.2026 | 80,25 | 81,15 | 78,80 | 80,39 | 0,14% | - |
| 01.07.2026 | 82,31 | 83,49 | 80,21 | 80,28 | -2,55% | - |
| 30.06.2026 | 82,49 | 83,20 | 81,45 | 82,38 | 0,49% | 520,00 |
| 29.06.2026 | 80,70 | 82,04 | 78,59 | 81,98 | 1,45% | 520,00 |
| 26.06.2026 | 80,55 | 81,44 | 79,81 | 80,81 | -0,43% | 615,00 |
| 25.06.2026 | 79,07 | 82,11 | 78,75 | 81,16 | 2,81% | - |
| 24.06.2026 | 73,89 | 79,01 | 73,42 | 78,94 | 7,15% | 135,00 |
| 23.06.2026 | 74,84 | 75,41 | 73,08 | 73,67 | -2,46% | - |
| 22.06.2026 | 75,35 | 77,18 | 75,29 | 75,53 | 0,37% | - |
| 19.06.2026 | 75,58 | 75,68 | 75,23 | 75,25 | -0,17% | - |
| 18.06.2026 | 72,17 | 76,15 | 72,09 | 75,38 | 5,04% | 650,00 |
| 17.06.2026 | 73,03 | 75,37 | 71,56 | 71,76 | -1,55% | - |
| 16.06.2026 | 73,11 | 74,62 | 72,74 | 72,89 | -0,42% | - |
| 15.06.2026 | 72,84 | 75,13 | 72,83 | 73,20 | 1,27% | 500,00 |
| 12.06.2026 | 71,85 | 72,84 | 70,79 | 72,28 | 0,61% | 44,00 |
| 11.06.2026 | 67,38 | 71,97 | 67,26 | 71,84 | 7,00% | - |
| 10.06.2026 | 69,16 | 70,22 | 67,14 | 67,14 | -3,33% | - |
| 09.06.2026 | 68,24 | 70,17 | 67,41 | 69,45 | 1,95% | - |
| 08.06.2026 | 67,28 | 68,69 | 66,69 | 68,12 | 0,21% | - |
| 05.06.2026 | 67,92 | 68,52 | 67,32 | 67,98 | -0,32% | - |
| 04.06.2026 | 67,42 | 68,60 | 67,25 | 68,20 | 0,63% | - |
| 03.06.2026 | 68,06 | 68,53 | 67,17 | 67,77 | -0,37% | - |
| 02.06.2026 | 67,00 | 68,76 | 66,73 | 68,02 | 1,21% | - |
| 01.06.2026 | 68,36 | 68,44 | 65,12 | 67,21 | -1,31% | - |
| 29.05.2026 | 68,16 | 68,67 | 67,13 | 68,10 | 0,04% | - |
| 28.05.2026 | 68,43 | 68,62 | 66,79 | 68,07 | -0,42% | 48,00 |
| 27.05.2026 | 67,82 | 69,64 | 67,78 | 68,36 | 0,75% | - |
| 26.05.2026 | 66,12 | 68,10 | 66,02 | 67,85 | 2,28% | - |
| 25.05.2026 | 66,30 | 66,39 | 66,23 | 66,34 | 0,67% | - |
| 22.05.2026 | 65,19 | 66,34 | 64,99 | 65,90 | 1,37% | 750,00 |
| 21.05.2026 | 64,49 | 65,63 | 63,20 | 65,01 | 0,81% | - |
| 20.05.2026 | 63,71 | 65,23 | 62,30 | 64,49 | 1,29% | - |
| 19.05.2026 | 64,63 | 65,05 | 62,78 | 63,67 | -1,73% | - |
| 18.05.2026 | 64,22 | 65,19 | 63,98 | 64,79 | 0,17% | - |
| 15.05.2026 | 66,10 | 66,18 | 63,88 | 64,68 | -2,36% | 1.050,00 |
| 14.05.2026 | 66,44 | 67,67 | 66,24 | 66,24 | -0,09% | 8,00 |
| 13.05.2026 | 67,31 | 67,62 | 65,53 | 66,30 | -1,31% | - |
| 12.05.2026 | 67,08 | 67,56 | 65,30 | 67,18 | 0,04% | - |
| 11.05.2026 | 68,86 | 69,13 | 66,36 | 67,15 | -2,45% | - |
| 08.05.2026 | 68,49 | 69,48 | 67,90 | 68,84 | 0,72% | 3.700,00 |
| 07.05.2026 | 69,04 | 69,80 | 67,73 | 68,35 | -0,88% | - |
| 06.05.2026 | 66,26 | 69,79 | 66,13 | 68,96 | 4,12% | - |
| 05.05.2026 | 64,23 | 66,28 | 64,11 | 66,23 | 3,42% | - |
| 04.05.2026 | 67,01 | 67,27 | 64,04 | 64,04 | -3,84% | - |
| 30.04.2026 | 64,85 | 67,20 | 64,78 | 66,60 | 2,65% | - |
| 29.04.2026 | 67,10 | 68,12 | 63,89 | 64,88 | -3,08% | 825,00 |
| 28.04.2026 | 68,00 | 68,55 | 66,33 | 66,94 | -1,76% | - |
| 27.04.2026 | 65,33 | 69,03 | 64,97 | 68,14 | 4,17% | 720,00 |
| 24.04.2026 | 65,19 | 65,74 | 64,52 | 65,41 | 0,57% | 920,00 |
| 23.04.2026 | 64,41 | 65,88 | 64,15 | 65,04 | 0,92% | 200,00 |
| 22.04.2026 | 65,23 | 65,73 | 63,95 | 64,45 | -0,92% | - |
| 21.04.2026 | 63,86 | 65,75 | 63,86 | 65,05 | 2,06% | - |
| 20.04.2026 | 60,27 | 64,02 | 59,80 | 63,74 | 5,49% | - |
| 17.04.2026 | 58,16 | 61,14 | 58,13 | 60,42 | 3,94% | 540,00 |
| 16.04.2026 | 57,09 | 58,21 | 55,88 | 58,13 | 2,09% | 2.670,00 |
| 15.04.2026 | 61,20 | 61,37 | 56,63 | 56,94 | -6,87% | - |
| 14.04.2026 | 61,48 | 61,79 | 60,91 | 61,14 | -0,63% | - |
| 13.04.2026 | 61,34 | 61,55 | 60,39 | 61,53 | 0,05% | - |
| 10.04.2026 | 62,83 | 63,29 | 61,50 | 61,50 | -1,88% | 800,00 |