76,074$
-2,38%
Echtzeit-Aktienkurs Stanley Black & Decker Inc.
Bid:
Ask:
Aktienkurse zur Stanley Black & Decker Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 75,66 | 76,15 | 73,84 | 76,08 | -2,37% | 1.215,00 |
| 05.03.2026 | 78,94 | 80,49 | 76,43 | 77,93 | -2,32% | 1.215,00 |
| 04.03.2026 | 82,20 | 82,71 | 79,66 | 79,78 | -2,27% | 2.385.620,00 |
| 03.03.2026 | 80,80 | 83,06 | 79,63 | 81,63 | -2,87% | 1.739.077,00 |
| 02.03.2026 | 84,26 | 85,83 | 82,56 | 84,04 | -2,83% | 1.729.158,00 |
| 27.02.2026 | 86,06 | 86,73 | 85,07 | 86,49 | -1,32% | 1.986.451,00 |
| 26.02.2026 | 86,75 | 88,09 | 86,04 | 87,65 | 2,80% | 1.382.697,00 |
| 25.02.2026 | 89,42 | 89,66 | 84,83 | 85,26 | -4,47% | 1.827.524,00 |
| 24.02.2026 | 87,39 | 90,50 | 87,39 | 89,25 | 2,25% | 1.047.101,00 |
| 23.02.2026 | 91,79 | 92,48 | 87,23 | 87,29 | -5,08% | 1.489.176,00 |
| 20.02.2026 | 89,51 | 92,98 | 88,11 | 91,96 | 2,62% | 3.221.725,00 |
| 19.02.2026 | 89,36 | 90,26 | 88,86 | 89,61 | -0,24% | 2.004.413,00 |
| 18.02.2026 | 90,88 | 92,45 | 89,03 | 89,83 | -1,18% | 1.728.145,00 |
| 17.02.2026 | 90,59 | 91,33 | 89,67 | 90,90 | -0,18% | 1.318.600,00 |
| 13.02.2026 | 89,04 | 91,63 | 89,04 | 91,06 | 1,55% | 1.887.985,00 |
| 12.02.2026 | 91,39 | 92,58 | 88,92 | 89,67 | -0,95% | 1.968.221,00 |
| 11.02.2026 | 91,86 | 93,37 | 89,98 | 90,53 | -1,34% | 1.742.014,00 |
| 10.02.2026 | 90,59 | 93,09 | 90,59 | 91,76 | 2,13% | 1.755.198,00 |
| 09.02.2026 | 88,80 | 90,50 | 88,40 | 89,85 | 0,51% | 1.663.837,00 |
| 06.02.2026 | 87,00 | 90,82 | 87,00 | 89,39 | 4,46% | 2.708.254,00 |
| 05.02.2026 | 82,76 | 86,48 | 82,19 | 85,57 | 1,11% | 3.934.836,00 |
| 04.02.2026 | 80,69 | 85,10 | 79,16 | 84,63 | 4,53% | 4.609.200,00 |
| 03.02.2026 | 80,11 | 82,92 | 79,39 | 80,96 | 2,29% | 2.990.048,00 |
| 02.02.2026 | 78,72 | 79,77 | 77,65 | 79,15 | 0,62% | 2.621.081,00 |
| 30.01.2026 | 78,43 | 78,98 | 77,20 | 78,66 | -0,56% | 2.787.073,00 |
| 29.01.2026 | 79,80 | 80,00 | 77,79 | 79,10 | -0,28% | 2.004.236,00 |
| 28.01.2026 | 81,13 | 81,13 | 78,87 | 79,32 | -2,15% | 1.527.243,00 |
| 27.01.2026 | 81,75 | 81,82 | 80,96 | 81,06 | -0,90% | 1.107.495,00 |
| 26.01.2026 | 82,28 | 82,66 | 81,22 | 81,80 | -0,82% | 1.652.177,00 |
| 23.01.2026 | 83,36 | 83,54 | 81,81 | 82,48 | -1,49% | 1.102.467,00 |
| 22.01.2026 | 83,93 | 84,78 | 82,94 | 83,73 | 0,23% | 1.149.470,00 |
| 21.01.2026 | 81,65 | 84,54 | 81,61 | 83,54 | 3,47% | 1.392.866,00 |
| 20.01.2026 | 82,23 | 83,18 | 80,69 | 80,74 | -2,91% | 1.737.645,00 |
| 19.01.2026 | 83,18 | 83,21 | 82,96 | 83,16 | -1,72% | - |
| 16.01.2026 | 84,43 | 85,16 | 83,75 | 84,61 | 0,25% | 1.619.442,00 |
| 15.01.2026 | 84,53 | 84,89 | 83,30 | 84,40 | 0,73% | 1.287.638,00 |
| 14.01.2026 | 83,00 | 84,90 | 81,81 | 83,79 | 1,07% | 1.681.074,00 |
| 13.01.2026 | 82,73 | 83,80 | 82,04 | 82,90 | 0,59% | 1.173.820,00 |
| 12.01.2026 | 81,76 | 82,80 | 81,30 | 82,41 | 0,07% | 1.323.567,00 |
| 09.01.2026 | 81,98 | 83,13 | 78,86 | 82,35 | 1,06% | 1.845.894,00 |
| 08.01.2026 | 77,90 | 82,61 | 77,78 | 81,49 | 3,56% | 2.712.595,00 |
| 07.01.2026 | 80,71 | 81,49 | 78,09 | 78,69 | -2,56% | 2.172.045,00 |
| 06.01.2026 | 75,99 | 80,82 | 74,16 | 80,76 | 4,60% | 2.911.537,00 |
| 05.01.2026 | 75,75 | 77,83 | 75,32 | 77,21 | 0,97% | 1.389.368,00 |
| 02.01.2026 | 74,51 | 76,87 | 74,02 | 76,47 | 2,95% | 1.199.309,00 |
| 31.12.2025 | 75,04 | 75,36 | 74,24 | 74,28 | -1,21% | 960.900,00 |
| 30.12.2025 | 74,76 | 75,42 | 74,62 | 75,19 | 0,07% | 842.824,00 |
| 29.12.2025 | 75,38 | 75,69 | 74,47 | 75,14 | -0,32% | 899.622,00 |
| 26.12.2025 | 74,91 | 75,42 | 74,63 | 75,38 | 0,68% | 712.720,00 |
| 24.12.2025 | 74,60 | 75,03 | 74,13 | 74,87 | 0,29% | 489.015,00 |
| 23.12.2025 | 74,97 | 75,09 | 73,69 | 74,65 | -0,78% | 1.291.300,00 |
| 22.12.2025 | 76,16 | 77,69 | 74,40 | 75,24 | 3,42% | 2.226.585,00 |
| 19.12.2025 | 72,87 | 73,25 | 72,22 | 72,75 | -0,26% | 3.293.688,00 |
| 18.12.2025 | 72,44 | 74,11 | 72,43 | 72,94 | 1,42% | 1.537.143,00 |
| 17.12.2025 | 71,75 | 73,89 | 71,16 | 71,92 | -1,21% | 1.991.304,00 |
| 16.12.2025 | 74,15 | 74,72 | 72,07 | 72,80 | -1,82% | 1.656.720,00 |
| 15.12.2025 | 75,99 | 76,10 | 74,11 | 74,15 | -2,02% | 1.770.745,00 |
| 12.12.2025 | 76,95 | 77,00 | 75,12 | 75,68 | -1,12% | 1.484.776,00 |
| 11.12.2025 | 75,75 | 77,00 | 75,52 | 76,54 | 0,90% | 1.501.547,00 |
| 10.12.2025 | 72,10 | 76,38 | 71,49 | 75,86 | 5,54% | 2.016.954,00 |
| 09.12.2025 | 71,75 | 72,89 | 71,49 | 71,88 | -0,66% | 1.311.737,00 |
| 08.12.2025 | 72,47 | 72,97 | 71,96 | 72,36 | -0,15% | 1.363.959,00 |
| 05.12.2025 | 72,13 | 73,35 | 71,89 | 72,47 | 0,36% | 1.616.085,00 |
| 04.12.2025 | 72,80 | 73,01 | 71,10 | 72,21 | -0,44% | 2.180.444,00 |
| 03.12.2025 | 71,17 | 72,81 | 71,06 | 72,53 | 1,81% | 1.766.193,00 |
| 02.12.2025 | 70,69 | 71,65 | 69,80 | 71,24 | 0,96% | 1.273.951,00 |
| 01.12.2025 | 69,53 | 72,20 | 69,27 | 70,56 | -1,34% | 1.362.705,00 |
| 28.11.2025 | 71,78 | 71,92 | 71,21 | 71,52 | -0,43% | 770.823,00 |
| 26.11.2025 | 69,93 | 72,20 | 69,58 | 71,83 | 1,56% | 1.706.927,00 |
| 25.11.2025 | 68,22 | 71,10 | 68,22 | 70,73 | 5,27% | 2.016.246,00 |
| 24.11.2025 | 66,38 | 67,85 | 65,50 | 67,19 | 1,57% | 1.827.712,00 |
| 21.11.2025 | 62,70 | 66,92 | 62,70 | 66,15 | 5,94% | 2.373.492,00 |
| 20.11.2025 | 63,05 | 64,41 | 62,28 | 62,44 | 0,52% | 1.672.354,00 |
| 19.11.2025 | 62,97 | 63,44 | 61,90 | 62,12 | -1,13% | 1.660.727,00 |
| 18.11.2025 | 62,84 | 63,46 | 62,13 | 62,83 | -1,32% | 1.397.059,00 |
| 17.11.2025 | 65,22 | 65,92 | 63,60 | 63,67 | -3,02% | 1.228.724,00 |
| 14.11.2025 | 66,68 | 67,22 | 65,59 | 65,65 | -2,60% | 1.428.763,00 |
| 13.11.2025 | 67,63 | 69,21 | 67,06 | 67,40 | -1,23% | 982.554,00 |
| 12.11.2025 | 68,00 | 68,81 | 67,78 | 68,24 | 0,92% | 1.054.799,00 |
| 11.11.2025 | 67,97 | 68,56 | 67,44 | 67,62 | -0,47% | 935.977,00 |
| 10.11.2025 | 68,80 | 68,98 | 67,10 | 67,94 | -0,48% | 1.398.463,00 |
| 07.11.2025 | 67,02 | 68,65 | 66,50 | 68,27 | 1,19% | 1.308.068,00 |
| 06.11.2025 | 69,98 | 70,73 | 67,33 | 67,47 | -3,09% | 1.749.126,00 |
| 05.11.2025 | 65,85 | 71,80 | 65,67 | 69,62 | 4,49% | 3.793.865,00 |
| 04.11.2025 | 65,70 | 68,79 | 65,24 | 66,63 | 0,41% | 3.787.043,00 |
| 03.11.2025 | 66,60 | 67,07 | 65,57 | 66,36 | -2,01% | 3.355.367,00 |
| 31.10.2025 | 68,31 | 68,79 | 66,89 | 67,72 | -1,25% | 3.401.155,00 |
| 30.10.2025 | 68,79 | 70,47 | 68,34 | 68,58 | -1,97% | 1.988.559,00 |
| 29.10.2025 | 71,26 | 72,40 | 69,44 | 69,96 | -2,67% | 1.861.257,00 |
| 28.10.2025 | 71,90 | 73,43 | 71,04 | 71,88 | -0,28% | 1.993.027,00 |
| 27.10.2025 | 71,19 | 72,83 | 71,06 | 72,08 | 2,66% | 2.000.264,00 |
| 24.10.2025 | 71,56 | 71,56 | 70,12 | 70,21 | -0,29% | 1.216.413,00 |
| 23.10.2025 | 69,23 | 70,70 | 69,23 | 70,41 | 1,71% | - |
| 22.10.2025 | 70,49 | 71,05 | 68,97 | 69,23 | -2,30% | 1.378.994,00 |
| 21.10.2025 | 68,73 | 71,73 | 68,52 | 70,86 | 2,56% | 1.746.645,00 |
| 20.10.2025 | 68,25 | 69,62 | 67,68 | 69,09 | 1,91% | 1.278.491,00 |
| 17.10.2025 | 67,77 | 68,19 | 67,08 | 67,79 | -0,17% | - |
| 16.10.2025 | 68,18 | 68,50 | 67,01 | 67,91 | 0,28% | 1.525.848,00 |
| 15.10.2025 | 68,50 | 68,80 | 67,20 | 67,72 | 1,04% | 1.797.340,00 |
| 14.10.2025 | 63,24 | 67,38 | 63,20 | 67,02 | 3,92% | 2.620.636,00 |