92,690€
0,12%
Echtzeit-Aktienkurs Stanley Black & Decker Inc.
Bid:
Ask:
Aktienkurse zur Stanley Black & Decker Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 92,57 | 93,84 | 91,39 | 92,69 | -0,01% | 820,00 |
| 29.10.2026 | 90,89 | 93,02 | 90,08 | 92,70 | 3,14% | 33,00 |
| 28.10.2026 | 88,87 | 91,18 | 88,82 | 89,88 | 0,65% | 39,00 |
| 27.10.2026 | 88,96 | 89,80 | 88,43 | 89,30 | 0,42% | - |
| 26.10.2026 | 88,71 | 89,58 | 88,52 | 88,93 | 0,51% | 1.182,00 |
| 23.10.2026 | 88,13 | 88,95 | 86,50 | 88,48 | 0,29% | - |
| 22.10.2026 | 84,80 | 88,29 | 83,55 | 88,22 | 3,86% | 6.400,00 |
| 21.10.2026 | 84,02 | 85,21 | 83,43 | 84,94 | 1,40% | - |
| 20.10.2026 | 81,13 | 84,05 | 80,93 | 83,77 | 2,86% | - |
| 19.10.2026 | 83,03 | 83,15 | 81,24 | 81,44 | -1,02% | - |
| 16.10.2026 | 82,78 | 84,16 | 81,44 | 82,28 | -0,52% | - |
| 15.10.2026 | 80,15 | 83,20 | 80,12 | 82,71 | 2,16% | 8.540,00 |
| 14.10.2026 | 81,01 | 81,34 | 79,79 | 80,96 | 0,12% | - |
| 13.10.2026 | 79,23 | 81,16 | 79,13 | 80,86 | 1,75% | - |
| 12.10.2026 | 79,24 | 80,09 | 78,63 | 79,47 | 0,49% | - |
| 09.10.2026 | 79,58 | 79,91 | 78,20 | 79,08 | -0,53% | - |
| 08.10.2026 | 78,77 | 79,73 | 76,51 | 79,50 | 0,93% | - |
| 07.10.2026 | 80,11 | 80,47 | 77,12 | 78,77 | -1,46% | - |
| 06.10.2026 | 80,01 | 81,15 | 79,72 | 79,94 | 0,00% | - |
| 05.10.2026 | 81,54 | 81,70 | 79,35 | 79,94 | -1,54% | - |
| 02.10.2026 | 79,85 | 81,76 | 79,69 | 81,19 | 2,01% | - |
| 01.10.2026 | 78,82 | 79,62 | 76,09 | 79,59 | 1,47% | 690,00 |
| 30.09.2026 | 78,38 | 79,79 | 78,03 | 78,44 | 0,18% | - |
| 29.09.2026 | 77,93 | 81,11 | 77,91 | 78,30 | 0,28% | 660,00 |
| 28.09.2026 | 80,05 | 80,09 | 77,92 | 78,08 | -2,66% | - |
| 25.09.2026 | 79,37 | 80,88 | 78,77 | 80,21 | 1,21% | - |
| 24.09.2026 | 80,30 | 80,52 | 78,45 | 79,25 | -1,69% | - |
| 23.09.2026 | 80,69 | 81,32 | 79,55 | 80,61 | 1,47% | - |
| 22.09.2026 | 77,33 | 80,63 | 77,27 | 79,44 | 2,70% | - |
| 21.09.2026 | 78,42 | 78,73 | 76,98 | 77,35 | -0,81% | 175,00 |
| 18.09.2026 | 77,84 | 78,00 | 76,93 | 77,98 | 0,42% | 185,00 |
| 17.09.2026 | 78,07 | 79,68 | 77,01 | 77,65 | 0,03% | - |
| 16.09.2026 | 76,90 | 78,40 | 76,78 | 77,63 | 1,50% | - |
| 15.09.2026 | 76,89 | 77,34 | 75,59 | 76,48 | -0,65% | - |
| 14.09.2026 | 76,80 | 77,42 | 75,94 | 76,98 | 0,06% | - |
| 11.09.2026 | 77,12 | 78,45 | 76,69 | 76,93 | 0,13% | - |
| 10.09.2026 | 78,99 | 79,01 | 75,75 | 76,83 | -2,52% | - |
| 09.09.2026 | 80,77 | 80,77 | 78,80 | 78,82 | -2,35% | - |
| 08.09.2026 | 82,47 | 82,95 | 80,56 | 80,72 | -2,88% | - |
| 07.09.2026 | 83,76 | 83,83 | 83,11 | 83,11 | -0,82% | - |
| 04.09.2026 | 83,03 | 84,37 | 82,78 | 83,80 | 1,00% | - |
| 03.09.2026 | 83,58 | 84,63 | 82,38 | 82,97 | -0,77% | - |
| 02.09.2026 | 81,37 | 84,58 | 81,23 | 83,61 | 2,55% | - |
| 01.09.2026 | 83,12 | 83,74 | 81,16 | 81,53 | -1,76% | - |
| 31.08.2026 | 84,20 | 84,35 | 82,36 | 82,99 | -1,71% | - |
| 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 |