70,279$
3,73%
Echtzeit-Aktienkurs Stanley Black & Decker
Bid:
Ask:
Aktienkurse zur Stanley Black & Decker Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 67,40 | 72,25 | 67,05 | 70,41 | 3,93% | 2.870.260,00 |
| 30.06.2025 | 68,03 | 68,18 | 67,06 | 67,75 | 0,15% | 2.453.347,00 |
| 27.06.2025 | 68,15 | 68,82 | 67,09 | 67,65 | 0,09% | 2.579.950,00 |
| 26.06.2025 | 66,99 | 67,81 | 66,55 | 67,59 | 2,02% | 1.735.293,00 |
| 25.06.2025 | 66,64 | 66,87 | 65,85 | 66,25 | -0,17% | 1.402.564,00 |
| 24.06.2025 | 66,33 | 66,79 | 65,75 | 66,36 | 1,07% | 1.380.835,00 |
| 23.06.2025 | 64,12 | 65,77 | 63,31 | 65,66 | 1,72% | 1.715.171,00 |
| 20.06.2025 | 64,90 | 65,60 | 64,36 | 64,55 | -0,06% | 3.615.254,00 |
| 18.06.2025 | 64,02 | 65,63 | 63,93 | 64,59 | 0,70% | 2.191.513,00 |
| 17.06.2025 | 65,38 | 65,86 | 63,84 | 64,14 | -2,45% | 2.597.312,00 |
| 16.06.2025 | 66,38 | 66,56 | 65,21 | 65,75 | 0,75% | 2.192.052,00 |
| 13.06.2025 | 65,82 | 66,80 | 64,78 | 65,26 | -3,20% | 1.730.350,00 |
| 12.06.2025 | 67,15 | 68,03 | 66,60 | 67,42 | -1,04% | 2.087.609,00 |
| 11.06.2025 | 69,89 | 70,00 | 67,51 | 68,13 | -1,50% | 2.238.085,00 |
| 10.06.2025 | 68,25 | 69,77 | 67,28 | 69,17 | 2,92% | 3.374.449,00 |
| 09.06.2025 | 67,25 | 68,12 | 66,88 | 67,21 | 1,62% | 2.122.673,00 |
| 06.06.2025 | 66,53 | 67,21 | 65,50 | 66,14 | 1,05% | 1.739.286,00 |
| 05.06.2025 | 65,75 | 66,70 | 64,79 | 65,45 | -0,26% | 2.429.462,00 |
| 04.06.2025 | 64,50 | 66,38 | 64,11 | 65,62 | 2,04% | 1.902.154,00 |
| 03.06.2025 | 63,11 | 64,75 | 62,39 | 64,31 | 0,56% | 1.802.008,00 |
| 02.06.2025 | 65,00 | 65,01 | 63,15 | 63,95 | -2,26% | 2.429.141,00 |
| 30.05.2025 | 65,20 | 65,90 | 64,37 | 65,43 | -1,65% | 11.573.203,00 |
| 29.05.2025 | 68,10 | 68,59 | 65,60 | 66,53 | 0,59% | 2.140.616,00 |
| 28.05.2025 | 67,34 | 67,40 | 65,97 | 66,14 | -1,62% | 1.544.711,00 |
| 27.05.2025 | 66,63 | 67,57 | 65,68 | 67,23 | 2,61% | 2.158.260,00 |
| 23.05.2025 | 64,25 | 65,89 | 64,12 | 65,52 | -1,24% | 1.917.980,00 |
| 22.05.2025 | 66,03 | 66,75 | 65,39 | 66,34 | -0,21% | 2.442.739,00 |
| 21.05.2025 | 69,41 | 69,72 | 66,22 | 66,48 | -5,76% | 2.439.770,00 |
| 20.05.2025 | 70,17 | 72,36 | 69,90 | 70,54 | -0,11% | 2.979.459,00 |
| 19.05.2025 | 69,59 | 70,69 | 68,54 | 70,62 | -1,18% | 2.064.106,00 |
| 16.05.2025 | 70,95 | 71,71 | 70,69 | 71,46 | 1,07% | 2.275.950,00 |
| 15.05.2025 | 71,43 | 71,48 | 70,21 | 70,70 | -1,61% | 2.120.627,00 |
| 14.05.2025 | 73,44 | 74,17 | 71,32 | 71,86 | -2,66% | 2.735.676,00 |
| 13.05.2025 | 73,80 | 74,67 | 72,50 | 73,82 | 1,78% | 3.642.155,00 |
| 12.05.2025 | 70,50 | 73,23 | 70,50 | 72,53 | 15,73% | 7.055.536,00 |
| 09.05.2025 | 62,32 | 63,42 | 62,20 | 62,67 | 1,33% | 2.867.120,00 |
| 08.05.2025 | 60,00 | 63,06 | 59,54 | 61,85 | 4,96% | 3.985.101,00 |
| 07.05.2025 | 59,23 | 60,19 | 58,23 | 58,93 | -0,08% | 3.349.330,00 |
| 06.05.2025 | 59,04 | 59,76 | 58,68 | 58,98 | -1,83% | 2.093.208,00 |
| 05.05.2025 | 61,25 | 61,30 | 59,92 | 60,08 | -2,13% | 2.482.153,00 |
| 02.05.2025 | 60,23 | 62,73 | 59,95 | 61,39 | 4,16% | 3.739.303,00 |
| 01.05.2025 | 60,49 | 60,69 | 58,53 | 58,94 | -1,80% | 4.396.359,00 |
| 30.04.2025 | 61,28 | 62,27 | 58,43 | 60,02 | -2,02% | 7.191.130,00 |
| 29.04.2025 | 61,00 | 61,96 | 60,59 | 61,26 | -0,03% | 3.119.556,00 |
| 28.04.2025 | 61,79 | 63,35 | 61,13 | 61,28 | -0,49% | 2.504.559,00 |
| 25.04.2025 | 61,61 | 62,37 | 61,17 | 61,58 | -0,55% | 1.995.027,00 |
| 24.04.2025 | 59,61 | 62,01 | 59,14 | 61,92 | 4,70% | 1.949.444,00 |
| 23.04.2025 | 60,70 | 63,75 | 59,13 | 59,14 | 1,30% | 3.335.096,00 |
| 22.04.2025 | 57,20 | 59,13 | 57,16 | 58,38 | 3,57% | 2.302.863,00 |
| 21.04.2025 | 56,40 | 57,16 | 55,38 | 56,37 | -1,47% | 2.921.238,00 |
| 17.04.2025 | 56,75 | 58,18 | 56,73 | 57,21 | 0,70% | 2.922.699,00 |
| 16.04.2025 | 58,32 | 59,10 | 56,35 | 56,81 | -3,48% | 2.177.449,00 |
| 15.04.2025 | 60,15 | 60,83 | 58,83 | 58,86 | -2,06% | 2.268.948,00 |
| 14.04.2025 | 60,44 | 60,79 | 58,92 | 60,10 | 1,85% | 2.877.070,00 |
| 11.04.2025 | 58,44 | 59,39 | 56,38 | 59,01 | 0,56% | 3.765.543,00 |
| 10.04.2025 | 61,53 | 61,73 | 55,88 | 58,68 | -8,63% | 5.025.791,00 |
| 09.04.2025 | 54,81 | 64,56 | 53,91 | 64,22 | 14,97% | 7.941.865,00 |
| 08.04.2025 | 61,60 | 61,60 | 54,89 | 55,86 | -5,75% | 7.095.915,00 |
| 07.04.2025 | 60,81 | 63,98 | 58,30 | 59,27 | -5,74% | 6.433.125,00 |
| 04.04.2025 | 63,00 | 63,56 | 57,77 | 62,88 | -2,75% | 7.517.601,00 |
| 03.04.2025 | 71,20 | 71,30 | 64,65 | 64,66 | -16,00% | 6.033.673,00 |
| 02.04.2025 | 75,10 | 77,14 | 75,00 | 76,98 | 1,10% | 2.070.639,00 |
| 01.04.2025 | 76,15 | 76,82 | 75,45 | 76,14 | -0,96% | 1.846.997,00 |
| 31.03.2025 | 75,61 | 77,49 | 74,31 | 76,88 | 0,59% | 1.776.920,00 |
| 28.03.2025 | 78,32 | 78,65 | 76,25 | 76,43 | -1,65% | 1.789.037,00 |
| 27.03.2025 | 78,55 | 79,06 | 77,29 | 77,71 | -0,93% | 1.654.252,00 |
| 26.03.2025 | 79,27 | 80,43 | 77,35 | 78,44 | -2,52% | 1.686.451,00 |
| 25.03.2025 | 81,00 | 81,56 | 79,70 | 80,47 | -1,87% | 1.702.657,00 |
| 24.03.2025 | 80,56 | 82,20 | 80,53 | 82,00 | 3,07% | 1.406.286,00 |
| 21.03.2025 | 79,80 | 80,11 | 78,89 | 79,56 | -1,19% | 2.491.068,00 |
| 20.03.2025 | 81,33 | 81,78 | 80,22 | 80,52 | -2,00% | 1.963.375,00 |
| 19.03.2025 | 81,08 | 82,43 | 80,37 | 82,16 | 1,03% | 1.421.500,00 |
| 18.03.2025 | 81,12 | 81,99 | 80,68 | 81,32 | -0,28% | 1.137.420,00 |
| 17.03.2025 | 81,00 | 81,91 | 80,78 | 81,55 | 0,72% | 1.068.708,00 |
| 14.03.2025 | 80,65 | 81,35 | 79,87 | 80,97 | 1,98% | 1.146.962,00 |
| 13.03.2025 | 80,77 | 82,06 | 79,34 | 79,40 | -2,17% | 1.452.071,00 |
| 12.03.2025 | 83,76 | 83,76 | 81,07 | 81,16 | -2,05% | 1.533.782,00 |
| 11.03.2025 | 86,26 | 86,74 | 82,82 | 82,86 | -4,44% | 2.268.480,00 |
| 10.03.2025 | 88,03 | 90,25 | 86,56 | 86,71 | -2,54% | 2.135.015,00 |
| 07.03.2025 | 85,05 | 89,33 | 84,58 | 88,97 | 4,54% | 2.539.351,00 |
| 06.03.2025 | 83,25 | 85,44 | 82,82 | 85,11 | 1,77% | 1.925.546,00 |
| 05.03.2025 | 82,22 | 84,77 | 82,16 | 83,63 | 2,68% | 1.888.350,00 |
| 04.03.2025 | 81,92 | 83,52 | 80,99 | 81,45 | -3,13% | 3.229.724,00 |
| 03.03.2025 | 87,38 | 87,79 | 83,80 | 84,08 | -2,83% | 2.399.746,00 |
| 28.02.2025 | 86,01 | 87,19 | 85,34 | 86,53 | 1,07% | 2.458.603,00 |
| 27.02.2025 | 86,89 | 87,13 | 85,54 | 85,61 | -2,07% | 1.332.440,00 |
| 26.02.2025 | 88,48 | 88,60 | 87,36 | 87,42 | -0,43% | 904.327,00 |
| 25.02.2025 | 87,19 | 88,95 | 86,53 | 87,80 | 1,15% | 1.372.961,00 |
| 24.02.2025 | 88,14 | 88,49 | 86,16 | 86,80 | -1,31% | 1.213.766,00 |
| 21.02.2025 | 90,40 | 90,75 | 87,26 | 87,95 | -2,20% | 1.365.041,00 |
| 20.02.2025 | 88,51 | 90,04 | 88,29 | 89,93 | 1,86% | 1.378.397,00 |
| 19.02.2025 | 87,15 | 88,42 | 86,73 | 88,29 | 1,44% | 1.262.477,00 |
| 18.02.2025 | 87,37 | 87,50 | 86,36 | 87,04 | -0,07% | 993.371,00 |
| 14.02.2025 | 87,10 | 88,61 | 86,94 | 87,10 | 0,33% | 997.246,00 |
| 13.02.2025 | 85,90 | 87,11 | 85,39 | 86,81 | 1,77% | 867.671,00 |
| 12.02.2025 | 85,82 | 86,05 | 84,32 | 85,30 | -2,28% | 1.682.249,00 |
| 11.02.2025 | 84,95 | 87,90 | 84,95 | 87,29 | 1,78% | 1.577.994,00 |
| 10.02.2025 | 87,00 | 87,31 | 84,38 | 85,76 | -0,81% | 2.088.447,00 |
| 07.02.2025 | 85,88 | 86,76 | 84,42 | 86,46 | 0,64% | 3.727.312,00 |
| 06.02.2025 | 86,80 | 87,25 | 85,47 | 85,91 | 0,34% | 2.406.869,00 |