65,900€
1,32%
Echtzeit-Aktienkurs Stanley Black & Decker
Bid:
Ask:
Aktienkurse zur Stanley Black & Decker Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 65,19 | 66,34 | 64,99 | 66,12 | 1,71% | 690,00 |
| 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 |
| 09.04.2026 | 61,20 | 63,05 | 60,56 | 62,68 | 2,27% | 140,00 |
| 08.04.2026 | 60,50 | 62,31 | 59,66 | 61,29 | 5,07% | - |
| 07.04.2026 | 58,97 | 59,18 | 57,31 | 58,33 | -2,00% | 14.400,00 |
| 02.04.2026 | 60,83 | 62,02 | 58,60 | 59,52 | -3,17% | 1.135,00 |
| 01.04.2026 | 61,60 | 63,00 | 60,98 | 61,47 | 0,03% | 650,00 |
| 31.03.2026 | 60,00 | 62,03 | 59,44 | 61,45 | 4,42% | 7.590,00 |
| 30.03.2026 | 59,92 | 60,62 | 58,69 | 58,85 | -1,44% | 1.175,00 |
| 27.03.2026 | 61,59 | 61,66 | 59,54 | 59,71 | -2,77% | - |
| 26.03.2026 | 61,87 | 62,62 | 60,82 | 61,41 | -1,14% | - |
| 25.03.2026 | 61,88 | 63,15 | 61,00 | 62,12 | 0,50% | - |
| 24.03.2026 | 60,30 | 62,71 | 59,48 | 61,81 | 2,69% | - |
| 23.03.2026 | 57,64 | 61,54 | 57,47 | 60,19 | 3,42% | - |
| 20.03.2026 | 59,73 | 60,23 | 57,62 | 58,20 | -1,95% | 1.184,00 |
| 19.03.2026 | 60,62 | 60,76 | 58,75 | 59,36 | -2,06% | - |
| 18.03.2026 | 61,92 | 62,39 | 60,61 | 60,61 | -1,66% | 2.438,00 |
| 17.03.2026 | 61,66 | 63,36 | 61,42 | 61,63 | -0,23% | 165,00 |
| 16.03.2026 | 61,86 | 62,59 | 61,49 | 61,77 | 0,59% | - |
| 13.03.2026 | 61,74 | 62,75 | 60,84 | 61,41 | -0,55% | - |
| 12.03.2026 | 63,47 | 63,71 | 61,35 | 61,75 | -3,12% | - |
| 11.03.2026 | 63,80 | 64,01 | 62,62 | 63,74 | -0,14% | - |
| 10.03.2026 | 64,37 | 65,06 | 62,87 | 63,83 | -1,71% | 645,00 |
| 09.03.2026 | 64,82 | 65,41 | 61,91 | 64,94 | -0,96% | - |
| 06.03.2026 | 67,22 | 67,39 | 63,95 | 65,57 | -2,35% | - |
| 05.03.2026 | 68,68 | 69,32 | 66,06 | 67,15 | -2,01% | - |
| 04.03.2026 | 69,85 | 71,08 | 68,45 | 68,53 | -2,66% | - |
| 03.03.2026 | 71,39 | 71,46 | 68,11 | 70,40 | -2,05% | 3.965,00 |
| 02.03.2026 | 72,15 | 73,28 | 70,74 | 71,87 | -1,80% | - |
| 27.02.2026 | 74,04 | 74,16 | 72,04 | 73,19 | -1,55% | - |
| 26.02.2026 | 72,05 | 74,64 | 72,05 | 74,34 | 2,94% | - |
| 25.02.2026 | 75,62 | 76,04 | 71,91 | 72,22 | -4,72% | - |
| 24.02.2026 | 74,27 | 76,88 | 74,05 | 75,80 | 2,36% | - |
| 23.02.2026 | 77,24 | 78,14 | 73,99 | 74,05 | -5,11% | - |
| 20.02.2026 | 76,44 | 78,80 | 75,32 | 78,04 | 2,50% | - |
| 19.02.2026 | 75,60 | 76,70 | 75,34 | 76,14 | -0,13% | - |
| 18.02.2026 | 76,88 | 78,16 | 75,52 | 76,24 | -0,63% | - |
| 17.02.2026 | 76,56 | 77,25 | 75,80 | 76,72 | -0,21% | - |
| 16.02.2026 | 76,90 | 77,16 | 76,72 | 76,88 | 0,26% | - |
| 13.02.2026 | 75,50 | 77,19 | 75,27 | 76,68 | 1,56% | 740,00 |
| 12.02.2026 | 76,52 | 77,84 | 74,97 | 75,50 | -0,92% | - |
| 11.02.2026 | 77,18 | 78,52 | 75,69 | 76,20 | -1,19% | - |
| 10.02.2026 | 75,42 | 78,23 | 75,40 | 77,12 | 2,27% | 315,00 |
| 09.02.2026 | 75,47 | 75,92 | 74,25 | 75,41 | -1,04% | - |
| 06.02.2026 | 72,41 | 76,89 | 72,33 | 76,20 | 5,19% | 147,00 |
| 05.02.2026 | 71,85 | 73,33 | 70,19 | 72,44 | 1,02% | - |
| 04.02.2026 | 68,56 | 72,06 | 65,25 | 71,71 | 4,47% | 1.750,00 |
| 03.02.2026 | 67,19 | 70,27 | 67,03 | 68,64 | 2,26% | - |
| 02.02.2026 | 65,53 | 67,67 | 64,40 | 67,12 | 1,13% | - |
| 30.01.2026 | 65,86 | 66,39 | 64,96 | 66,37 | 0,42% | - |
| 29.01.2026 | 66,29 | 66,80 | 65,10 | 66,09 | -0,45% | - |
| 28.01.2026 | 67,84 | 67,88 | 66,11 | 66,39 | -1,48% | - |
| 27.01.2026 | 69,07 | 69,18 | 67,23 | 67,39 | -2,08% | 1.652,00 |
| 26.01.2026 | 69,47 | 69,70 | 68,33 | 68,82 | -1,21% | - |
| 23.01.2026 | 71,41 | 71,47 | 69,40 | 69,66 | -2,19% | - |
| 22.01.2026 | 71,61 | 72,30 | 70,59 | 71,22 | -0,42% | - |
| 21.01.2026 | 69,02 | 72,35 | 68,72 | 71,52 | 3,68% | - |
| 20.01.2026 | 71,02 | 71,78 | 68,86 | 68,98 | -3,40% | 4.900,00 |
| 19.01.2026 | 72,10 | 72,23 | 71,25 | 71,41 | -2,11% | - |
| 16.01.2026 | 72,89 | 73,43 | 72,15 | 72,95 | 0,29% | 260,00 |
| 15.01.2026 | 72,01 | 73,14 | 71,91 | 72,74 | 1,06% | - |
| 14.01.2026 | 71,07 | 72,73 | 70,26 | 71,98 | 1,10% | 250,00 |
| 13.01.2026 | 70,63 | 71,89 | 70,46 | 71,20 | 0,79% | - |
| 12.01.2026 | 70,19 | 70,94 | 69,63 | 70,64 | -0,37% | 3.948,00 |
| 09.01.2026 | 69,97 | 71,42 | 67,90 | 70,90 | 1,34% | 462,00 |
| 08.01.2026 | 67,16 | 70,91 | 66,69 | 69,96 | 3,80% | - |
| 07.01.2026 | 68,98 | 69,68 | 66,80 | 67,40 | -2,21% | - |
| 06.01.2026 | 65,88 | 69,14 | 63,33 | 68,92 | 4,71% | - |
| 05.01.2026 | 65,59 | 66,52 | 64,71 | 65,82 | 0,98% | - |
| 02.01.2026 | 63,25 | 65,58 | 63,17 | 65,18 | 2,48% | 400,00 |
| 30.12.2025 | 63,75 | 63,87 | 63,60 | 63,60 | 0,06% | - |
| 29.12.2025 | 64,01 | 64,25 | 63,37 | 63,56 | 0,49% | 163,00 |