74,667$
-0,76%
Echtzeit-Aktienkurs Stanley Black & Decker
Bid:
Ask:
Aktienkurse zur Stanley Black & Decker Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.12.2025 | 74,91 | 75,42 | 74,63 | 75,38 | 0,68% | 713.911,00 |
| 24.12.2025 | 74,60 | 75,03 | 74,13 | 74,87 | 0,29% | 489.015,00 |
| 23.12.2025 | 74,74 | 75,09 | 73,69 | 74,65 | -0,78% | 1.301.515,00 |
| 22.12.2025 | 76,16 | 77,69 | 74,40 | 75,24 | 3,42% | 2.246.316,00 |
| 19.12.2025 | 72,81 | 73,25 | 72,22 | 72,75 | -0,26% | 3.355.265,00 |
| 18.12.2025 | 72,44 | 74,11 | 72,43 | 72,94 | 1,42% | 1.567.904,00 |
| 17.12.2025 | 71,75 | 73,89 | 71,16 | 71,92 | -1,21% | 2.032.130,00 |
| 16.12.2025 | 74,15 | 74,72 | 72,07 | 72,80 | -1,82% | 1.688.579,00 |
| 15.12.2025 | 75,99 | 76,10 | 74,11 | 74,15 | -2,02% | 1.771.051,00 |
| 12.12.2025 | 76,87 | 77,00 | 75,12 | 75,68 | -1,12% | 1.485.142,00 |
| 11.12.2025 | 75,75 | 77,00 | 75,52 | 76,54 | 0,90% | 1.552.834,00 |
| 10.12.2025 | 72,10 | 76,38 | 71,49 | 75,86 | 5,54% | 2.036.256,00 |
| 09.12.2025 | 71,75 | 72,89 | 71,49 | 71,88 | -0,66% | 1.313.653,00 |
| 08.12.2025 | 72,47 | 72,97 | 71,96 | 72,36 | -0,15% | 1.365.219,00 |
| 05.12.2025 | 72,12 | 73,35 | 71,89 | 72,47 | 0,36% | 1.621.406,00 |
| 04.12.2025 | 72,80 | 73,01 | 71,10 | 72,21 | -0,44% | 2.226.452,00 |
| 03.12.2025 | 71,17 | 72,81 | 71,06 | 72,53 | 1,81% | 1.769.043,00 |
| 02.12.2025 | 70,69 | 71,65 | 69,80 | 71,24 | 0,96% | 1.273.992,00 |
| 01.12.2025 | 69,53 | 72,20 | 69,27 | 70,56 | -1,34% | 1.363.096,00 |
| 28.11.2025 | 71,78 | 71,92 | 71,21 | 71,52 | -0,43% | 770.857,00 |
| 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% | 2.022.394,00 |
| 24.11.2025 | 66,38 | 67,85 | 65,50 | 67,19 | 1,57% | 1.841.707,00 |
| 21.11.2025 | 62,99 | 66,92 | 62,70 | 66,15 | 5,94% | 2.374.810,00 |
| 20.11.2025 | 63,05 | 64,41 | 62,28 | 62,44 | 0,52% | 1.683.881,00 |
| 19.11.2025 | 62,97 | 63,44 | 61,90 | 62,12 | -1,13% | 1.673.562,00 |
| 18.11.2025 | 62,84 | 63,46 | 62,13 | 62,83 | -1,32% | 1.404.860,00 |
| 17.11.2025 | 65,22 | 65,92 | 63,60 | 63,67 | -3,02% | 1.236.420,00 |
| 14.11.2025 | 66,65 | 67,22 | 65,59 | 65,65 | -2,60% | 1.431.174,00 |
| 13.11.2025 | 67,63 | 69,21 | 67,06 | 67,40 | -1,23% | 1.006.177,00 |
| 12.11.2025 | 68,00 | 68,81 | 67,78 | 68,24 | 0,92% | 1.059.145,00 |
| 11.11.2025 | 67,97 | 68,56 | 67,44 | 67,62 | -0,47% | 938.739,00 |
| 10.11.2025 | 68,80 | 68,98 | 67,10 | 67,94 | -0,48% | 1.430.011,00 |
| 07.11.2025 | 66,75 | 68,65 | 66,50 | 68,27 | 1,19% | 1.308.163,00 |
| 06.11.2025 | 69,98 | 70,73 | 67,33 | 67,47 | -3,09% | 1.750.013,00 |
| 05.11.2025 | 65,85 | 71,80 | 65,67 | 69,62 | 4,49% | 3.796.401,00 |
| 04.11.2025 | 65,70 | 68,79 | 65,24 | 66,63 | 0,41% | 3.790.031,00 |
| 03.11.2025 | 66,60 | 67,07 | 65,57 | 66,36 | -2,01% | 3.435.118,00 |
| 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 | 71,51 | 71,56 | 70,12 | 70,21 | -0,29% | 1.219.083,00 |
| 23.10.2025 | 69,23 | 70,70 | 69,23 | 70,41 | 1,71% | 1.233.586,00 |
| 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 |
| 13.10.2025 | 65,53 | 66,35 | 64,44 | 64,49 | 0,09% | 2.261.010,00 |
| 10.10.2025 | 70,32 | 70,34 | 64,25 | 64,43 | -7,59% | 4.777.527,00 |
| 09.10.2025 | 72,35 | 72,35 | 69,25 | 69,72 | -4,15% | 2.385.771,00 |
| 08.10.2025 | 73,38 | 74,01 | 72,63 | 72,74 | -0,61% | 1.372.189,00 |
| 07.10.2025 | 74,58 | 74,98 | 73,05 | 73,19 | -1,56% | 1.311.632,00 |
| 06.10.2025 | 75,94 | 75,94 | 73,57 | 74,35 | -1,42% | 1.265.044,00 |
| 03.10.2025 | 74,26 | 75,98 | 74,26 | 75,42 | 1,86% | 1.854.587,00 |
| 02.10.2025 | 74,05 | 75,94 | 73,68 | 74,04 | 0,57% | 1.312.303,00 |
| 01.10.2025 | 73,90 | 75,11 | 72,55 | 73,62 | -0,96% | 1.664.493,00 |
| 30.09.2025 | 74,19 | 74,41 | 73,05 | 74,33 | 0,58% | 1.135.499,00 |
| 29.09.2025 | 74,52 | 74,52 | 73,07 | 73,90 | 0,07% | 1.247.250,00 |
| 26.09.2025 | 73,45 | 73,88 | 72,81 | 73,85 | 0,54% | 1.790.698,00 |
| 25.09.2025 | 74,11 | 74,53 | 73,08 | 73,45 | -2,18% | 1.188.497,00 |
| 24.09.2025 | 75,02 | 75,96 | 74,89 | 75,09 | -0,24% | 1.160.788,00 |
| 23.09.2025 | 75,63 | 76,76 | 75,07 | 75,27 | 0,33% | 1.243.265,00 |
| 22.09.2025 | 76,67 | 76,67 | 74,70 | 75,02 | -2,15% | 2.351.907,00 |
| 19.09.2025 | 79,18 | 79,41 | 76,62 | 76,67 | -3,40% | 5.995.071,00 |
| 18.09.2025 | 78,53 | 79,55 | 77,86 | 79,37 | 1,52% | 1.767.183,00 |
| 17.09.2025 | 78,29 | 81,44 | 77,52 | 78,18 | 0,48% | 2.280.333,00 |
| 16.09.2025 | 78,80 | 79,42 | 77,35 | 77,81 | -0,95% | 1.753.583,00 |
| 15.09.2025 | 77,96 | 78,86 | 77,35 | 78,56 | 1,28% | 1.755.435,00 |
| 12.09.2025 | 78,92 | 79,27 | 76,68 | 77,57 | -2,45% | 2.757.572,00 |
| 11.09.2025 | 77,34 | 80,06 | 76,61 | 79,52 | 3,31% | 2.001.071,00 |
| 10.09.2025 | 76,68 | 77,59 | 76,06 | 76,97 | 0,30% | 1.677.809,00 |
| 09.09.2025 | 77,84 | 78,11 | 76,34 | 76,74 | -2,14% | 2.338.899,00 |
| 08.09.2025 | 78,51 | 78,98 | 77,16 | 78,42 | 0,00% | 3.113.276,00 |
| 05.09.2025 | 75,61 | 78,43 | 75,61 | 78,42 | 4,92% | 3.181.203,00 |
| 04.09.2025 | 73,29 | 74,82 | 72,75 | 74,74 | 2,59% | 1.630.476,00 |
| 03.09.2025 | 72,45 | 73,77 | 72,08 | 72,85 | 1,58% | 1.933.916,00 |
| 02.09.2025 | 72,20 | 72,64 | 71,28 | 71,72 | -3,46% | 1.738.490,00 |
| 29.08.2025 | 75,13 | 76,11 | 73,85 | 74,29 | -1,34% | 2.325.583,00 |
| 28.08.2025 | 76,20 | 76,44 | 74,34 | 75,30 | -0,58% | 1.742.238,00 |
| 27.08.2025 | 74,76 | 76,04 | 74,48 | 75,74 | 0,73% | 1.816.857,00 |
| 26.08.2025 | 76,46 | 76,94 | 74,93 | 75,19 | -1,67% | 2.674.359,00 |
| 25.08.2025 | 77,04 | 77,62 | 76,42 | 76,47 | -1,37% | 2.191.517,00 |
| 22.08.2025 | 73,81 | 77,94 | 73,43 | 77,53 | 6,02% | 3.594.613,00 |
| 21.08.2025 | 73,27 | 73,77 | 72,63 | 73,13 | -1,07% | 1.756.474,00 |
| 20.08.2025 | 75,92 | 75,92 | 73,92 | 73,92 | -3,00% | 1.840.419,00 |
| 19.08.2025 | 74,80 | 77,31 | 74,77 | 76,21 | 2,24% | 2.186.730,00 |
| 18.08.2025 | 74,33 | 75,68 | 74,12 | 74,54 | 0,65% | 2.028.945,00 |
| 15.08.2025 | 75,00 | 75,00 | 73,73 | 74,06 | -0,48% | 1.557.710,00 |
| 14.08.2025 | 74,21 | 74,90 | 73,52 | 74,42 | -2,05% | 1.728.103,00 |
| 13.08.2025 | 71,89 | 76,21 | 71,53 | 75,98 | 6,37% | 2.390.073,00 |
| 12.08.2025 | 69,84 | 71,60 | 69,16 | 71,43 | 3,76% | 1.610.238,00 |
| 11.08.2025 | 69,96 | 70,25 | 68,00 | 68,84 | -0,69% | 1.936.600,00 |
| 08.08.2025 | 68,77 | 69,49 | 68,37 | 69,32 | 0,84% | 946.497,00 |
| 07.08.2025 | 69,28 | 69,99 | 68,02 | 68,74 | 0,69% | 973.286,00 |
| 06.08.2025 | 69,70 | 69,79 | 68,13 | 68,27 | -1,57% | 1.251.787,00 |