81,329$
-0,82%
Echtzeit-Aktienkurs Stanley Black & Decker
Bid:
Ask:
Aktienkurse zur Stanley Black & Decker Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 81,55 | 81,77 | 80,48 | 81,35 | -0,79% | 1.557.917,00 |
| 20.12.2024 | 79,70 | 82,70 | 79,61 | 82,00 | 3,24% | 4.891.302,00 |
| 19.12.2024 | 80,46 | 81,24 | 78,83 | 79,43 | 0,46% | 2.443.822,00 |
| 18.12.2024 | 82,41 | 83,38 | 79,03 | 79,07 | -3,82% | 1.662.784,00 |
| 17.12.2024 | 82,17 | 83,70 | 82,15 | 82,21 | -0,70% | 1.346.961,00 |
| 16.12.2024 | 83,00 | 84,15 | 82,38 | 82,79 | -0,01% | 1.552.197,00 |
| 13.12.2024 | 82,61 | 83,14 | 81,94 | 82,80 | 0,11% | 1.223.208,00 |
| 12.12.2024 | 83,40 | 84,07 | 82,63 | 82,71 | -1,30% | 1.200.231,00 |
| 11.12.2024 | 84,79 | 85,03 | 83,77 | 83,80 | -0,12% | 1.428.516,00 |
| 10.12.2024 | 85,02 | 85,49 | 82,97 | 83,90 | -2,21% | 1.810.017,00 |
| 09.12.2024 | 84,46 | 86,12 | 83,61 | 85,80 | 1,59% | 2.734.049,00 |
| 06.12.2024 | 85,65 | 86,25 | 83,83 | 84,46 | -0,55% | 1.956.514,00 |
| 05.12.2024 | 85,69 | 86,07 | 84,35 | 84,93 | -1,28% | 2.600.266,00 |
| 04.12.2024 | 88,13 | 88,32 | 85,77 | 86,03 | -2,50% | 2.316.295,00 |
| 03.12.2024 | 89,25 | 89,47 | 87,52 | 88,24 | -0,93% | 1.577.871,00 |
| 02.12.2024 | 89,45 | 89,45 | 87,79 | 89,07 | -0,42% | 1.160.470,00 |
| 29.11.2024 | 89,77 | 90,14 | 88,82 | 89,45 | -0,36% | 523.987,00 |
| 27.11.2024 | 90,49 | 91,36 | 89,60 | 89,77 | 0,26% | 892.693,00 |
| 26.11.2024 | 89,93 | 90,39 | 88,68 | 89,54 | -3,22% | 1.290.191,00 |
| 25.11.2024 | 90,09 | 93,63 | 90,09 | 92,52 | 3,66% | 1.861.953,00 |
| 22.11.2024 | 88,43 | 89,90 | 87,86 | 89,25 | 1,80% | 2.350.494,00 |
| 21.11.2024 | 85,42 | 88,43 | 85,25 | 87,67 | 2,63% | 1.693.065,00 |
| 20.11.2024 | 86,64 | 87,03 | 85,09 | 85,42 | -1,03% | 1.631.737,00 |
| 19.11.2024 | 85,94 | 86,44 | 84,92 | 86,31 | -0,31% | 1.416.666,00 |
| 18.11.2024 | 85,01 | 87,17 | 84,73 | 86,58 | 1,32% | 1.579.846,00 |
| 15.11.2024 | 85,85 | 86,64 | 85,29 | 85,45 | -0,43% | 1.524.996,00 |
| 14.11.2024 | 86,14 | 86,92 | 85,12 | 85,82 | -0,37% | 1.659.931,00 |
| 13.11.2024 | 87,70 | 88,29 | 85,72 | 86,14 | -1,53% | 2.170.419,00 |
| 12.11.2024 | 89,64 | 90,50 | 87,41 | 87,48 | -3,02% | 1.941.370,00 |
| 11.11.2024 | 90,50 | 91,31 | 89,78 | 90,20 | 0,03% | 1.412.169,00 |
| 08.11.2024 | 92,70 | 92,91 | 89,92 | 90,17 | -1,86% | 1.944.116,00 |
| 07.11.2024 | 92,71 | 93,94 | 91,51 | 91,88 | -0,16% | 2.819.828,00 |
| 06.11.2024 | 93,50 | 95,41 | 89,98 | 92,03 | -4,83% | 5.744.126,00 |
| 05.11.2024 | 93,81 | 96,75 | 93,57 | 96,70 | 2,41% | 1.332.341,00 |
| 04.11.2024 | 93,51 | 95,80 | 93,47 | 94,42 | 1,11% | 1.312.698,00 |
| 01.11.2024 | 93,40 | 94,52 | 93,15 | 93,38 | 0,47% | 1.016.043,00 |
| 31.10.2024 | 93,61 | 94,03 | 92,76 | 92,94 | -0,99% | 2.114.102,00 |
| 30.10.2024 | 93,41 | 96,00 | 93,21 | 93,87 | -0,02% | 2.509.203,00 |
| 29.10.2024 | 94,75 | 95,12 | 89,26 | 93,89 | -8,77% | 6.716.564,00 |
| 28.10.2024 | 103,39 | 104,35 | 102,66 | 102,92 | 0,92% | 1.621.943,00 |
| 25.10.2024 | 103,03 | 103,54 | 101,81 | 101,98 | -0,88% | 933.381,00 |
| 24.10.2024 | 103,50 | 103,87 | 102,43 | 102,89 | -0,39% | 964.577,00 |
| 23.10.2024 | 104,37 | 105,01 | 102,28 | 103,29 | -1,47% | 1.412.329,00 |
| 22.10.2024 | 105,00 | 105,30 | 103,45 | 104,83 | -0,80% | 1.635.907,00 |
| 21.10.2024 | 106,15 | 106,54 | 105,50 | 105,68 | -0,68% | 1.290.206,00 |
| 18.10.2024 | 105,88 | 106,42 | 104,83 | 106,40 | 1,19% | 1.476.177,00 |
| 17.10.2024 | 107,19 | 107,19 | 104,55 | 105,15 | -1,14% | 1.404.796,00 |
| 16.10.2024 | 107,86 | 108,48 | 106,11 | 106,36 | -0,66% | 1.488.684,00 |
| 15.10.2024 | 109,43 | 109,91 | 106,88 | 107,07 | -1,64% | 1.421.280,00 |
| 14.10.2024 | 107,49 | 109,06 | 106,40 | 108,85 | 0,82% | 737.706,00 |
| 11.10.2024 | 106,40 | 108,06 | 106,00 | 107,96 | 1,04% | 732.254,00 |
| 10.10.2024 | 106,30 | 107,10 | 105,56 | 106,85 | 0,23% | 734.364,00 |
| 09.10.2024 | 106,72 | 107,24 | 106,14 | 106,61 | 0,07% | 698.788,00 |
| 08.10.2024 | 105,90 | 107,34 | 105,28 | 106,54 | 0,22% | 802.362,00 |
| 07.10.2024 | 106,20 | 106,98 | 105,67 | 106,31 | -1,00% | 686.846,00 |
| 04.10.2024 | 109,29 | 109,29 | 106,44 | 107,38 | 0,10% | 756.006,00 |
| 03.10.2024 | 108,37 | 108,52 | 106,68 | 107,27 | -1,81% | 928.458,00 |
| 02.10.2024 | 107,77 | 109,75 | 107,40 | 109,25 | -0,10% | 1.049.700,00 |
| 01.10.2024 | 110,32 | 110,62 | 108,25 | 109,36 | -0,70% | 1.008.890,00 |
| 30.09.2024 | 109,10 | 110,50 | 108,05 | 110,13 | 0,37% | 1.035.807,00 |
| 27.09.2024 | 109,01 | 110,88 | 108,72 | 109,72 | 1,29% | 974.287,00 |
| 26.09.2024 | 107,55 | 108,47 | 107,06 | 108,32 | 2,60% | 834.241,00 |
| 25.09.2024 | 107,55 | 107,55 | 105,35 | 105,58 | -1,63% | 929.659,00 |
| 24.09.2024 | 107,99 | 108,33 | 106,39 | 107,33 | -0,19% | 1.076.759,00 |
| 23.09.2024 | 107,60 | 108,33 | 106,57 | 107,53 | 0,56% | 1.126.292,00 |
| 20.09.2024 | 107,08 | 107,17 | 105,66 | 106,93 | -1,01% | 2.326.213,00 |
| 19.09.2024 | 107,67 | 108,37 | 105,79 | 108,02 | 3,00% | 1.691.002,00 |
| 18.09.2024 | 103,16 | 107,28 | 103,13 | 104,87 | 1,82% | 2.011.895,00 |
| 17.09.2024 | 103,49 | 104,48 | 101,97 | 103,00 | 0,40% | 1.012.031,00 |
| 16.09.2024 | 102,00 | 103,10 | 101,39 | 102,59 | 1,22% | 816.923,00 |
| 13.09.2024 | 98,26 | 102,00 | 98,26 | 101,35 | 3,60% | 1.348.356,00 |
| 12.09.2024 | 97,73 | 98,55 | 96,48 | 97,83 | 0,17% | 966.036,00 |
| 11.09.2024 | 96,14 | 97,76 | 94,15 | 97,66 | 1,06% | 1.233.863,00 |
| 10.09.2024 | 96,51 | 96,91 | 95,07 | 96,64 | 0,47% | 948.853,00 |
| 09.09.2024 | 97,59 | 97,94 | 95,76 | 96,19 | -1,02% | 1.085.097,00 |
| 06.09.2024 | 98,36 | 100,25 | 96,82 | 97,18 | -1,20% | 1.169.823,00 |
| 05.09.2024 | 99,68 | 99,99 | 98,02 | 98,36 | -1,52% | 1.019.468,00 |
| 04.09.2024 | 99,76 | 101,02 | 99,20 | 99,88 | -0,06% | 991.178,00 |
| 03.09.2024 | 101,07 | 102,19 | 99,26 | 99,94 | -2,36% | 957.429,00 |
| 30.08.2024 | 102,50 | 102,85 | 100,58 | 102,36 | 0,45% | 1.179.164,00 |
| 29.08.2024 | 101,62 | 102,94 | 100,26 | 101,90 | 1,72% | 1.092.068,00 |
| 28.08.2024 | 99,79 | 101,26 | 99,57 | 100,18 | 0,39% | 870.270,00 |
| 27.08.2024 | 100,18 | 100,25 | 98,84 | 99,79 | -1,05% | 813.928,00 |
| 26.08.2024 | 101,00 | 102,52 | 100,47 | 100,85 | 0,45% | 981.623,00 |
| 23.08.2024 | 98,65 | 100,57 | 97,71 | 100,40 | 2,22% | 1.482.547,00 |
| 22.08.2024 | 98,71 | 99,02 | 97,70 | 98,22 | -0,44% | 564.119,00 |
| 21.08.2024 | 97,28 | 98,71 | 96,88 | 98,65 | 1,74% | 694.013,00 |
| 20.08.2024 | 96,92 | 97,61 | 96,31 | 96,96 | -0,40% | 590.026,00 |
| 19.08.2024 | 97,80 | 98,24 | 97,01 | 97,35 | 0,03% | 793.959,00 |
| 16.08.2024 | 96,60 | 97,74 | 96,08 | 97,32 | 0,55% | 915.678,00 |
| 15.08.2024 | 97,07 | 97,46 | 95,56 | 96,79 | 1,46% | 929.818,00 |
| 14.08.2024 | 96,88 | 97,35 | 95,17 | 95,40 | -1,52% | 891.896,00 |
| 13.08.2024 | 93,79 | 97,24 | 93,25 | 96,87 | 4,16% | 1.485.794,00 |
| 12.08.2024 | 94,43 | 94,90 | 92,86 | 93,00 | -1,86% | 1.064.829,00 |
| 09.08.2024 | 94,45 | 94,96 | 93,15 | 94,76 | 0,34% | 828.600,00 |
| 08.08.2024 | 94,27 | 95,35 | 94,09 | 94,44 | 1,47% | 1.016.499,00 |
| 07.08.2024 | 98,12 | 98,12 | 93,03 | 93,07 | -3,31% | 1.790.166,00 |
| 06.08.2024 | 95,60 | 99,13 | 95,33 | 96,26 | 0,57% | 1.176.962,00 |
| 05.08.2024 | 93,51 | 97,36 | 92,03 | 95,71 | -2,96% | 1.828.393,00 |
| 02.08.2024 | 96,93 | 98,73 | 95,13 | 98,63 | -2,83% | 1.917.066,00 |