53,990€
-0,83%
Echtzeit-Aktienkurs Stanley Black & Decker Inc.
Bid:
Ask:
Aktienkurse zur Stanley Black & Decker Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 54,37 | 54,97 | 53,79 | 54,28 | -0,29% | 85,00 |
| 24.04.2025 | 52,30 | 54,47 | 51,57 | 54,44 | 3,95% | 236,00 |
| 23.04.2025 | 51,99 | 56,04 | 51,93 | 52,37 | 2,51% | 226,00 |
| 22.04.2025 | 48,92 | 51,60 | 48,76 | 51,09 | 1,79% | 461,00 |
| 17.04.2025 | 49,92 | 51,26 | 49,22 | 50,19 | 0,46% | 142,00 |
| 16.04.2025 | 52,25 | 52,26 | 49,44 | 49,96 | -4,38% | 202,00 |
| 15.04.2025 | 52,48 | 53,85 | 52,02 | 52,25 | -1,25% | 327,00 |
| 14.04.2025 | 52,36 | 53,57 | 51,82 | 52,91 | 1,69% | 213,00 |
| 11.04.2025 | 51,99 | 54,91 | 49,84 | 52,03 | -0,65% | 845,00 |
| 10.04.2025 | 58,84 | 58,84 | 49,95 | 52,37 | -11,07% | 941,00 |
| 09.04.2025 | 50,85 | 58,99 | 48,88 | 58,89 | 15,74% | 550,00 |
| 08.04.2025 | 54,31 | 56,19 | 50,12 | 50,88 | -6,25% | 450,00 |
| 07.04.2025 | 55,76 | 58,32 | 53,37 | 54,27 | -5,37% | 724,00 |
| 04.04.2025 | 58,82 | 58,82 | 52,75 | 57,35 | -2,33% | 297,00 |
| 03.04.2025 | 68,18 | 70,00 | 58,69 | 58,72 | -17,23% | 263,00 |
| 02.04.2025 | 70,45 | 71,07 | 69,48 | 70,94 | 0,52% | 85,00 |
| 01.04.2025 | 70,87 | 71,20 | 69,83 | 70,57 | -0,82% | 86,00 |
| 31.03.2025 | 70,53 | 71,61 | 68,80 | 71,15 | 0,94% | 127,00 |
| 28.03.2025 | 72,46 | 73,02 | 70,45 | 70,49 | -2,04% | 305,00 |
| 27.03.2025 | 72,94 | 73,47 | 71,64 | 71,96 | -1,34% | 52,00 |
| 26.03.2025 | 74,70 | 74,80 | 71,92 | 72,94 | -2,37% | 100,00 |
| 25.03.2025 | 75,94 | 75,98 | 73,77 | 74,71 | -1,55% | 20,00 |
| 24.03.2025 | 73,32 | 76,09 | 73,32 | 75,89 | 3,22% | 50,00 |
| 21.03.2025 | 74,22 | 74,69 | 72,93 | 73,52 | -0,92% | 207,00 |
| 20.03.2025 | 75,64 | 76,34 | 74,10 | 74,20 | -1,55% | 12,00 |
| 19.03.2025 | 74,30 | 75,60 | 73,85 | 75,37 | 1,47% | 50,00 |
| 18.03.2025 | 74,64 | 75,13 | 73,71 | 74,28 | -0,59% | - |
| 17.03.2025 | 73,85 | 75,03 | 73,85 | 74,72 | 0,55% | 12,00 |
| 14.03.2025 | 73,62 | 74,75 | 73,10 | 74,31 | 1,23% | 194,00 |
| 13.03.2025 | 74,28 | 75,69 | 73,10 | 73,41 | -1,29% | - |
| 12.03.2025 | 76,10 | 77,18 | 74,37 | 74,37 | -1,99% | 44,00 |
| 11.03.2025 | 80,16 | 80,18 | 75,78 | 75,88 | -5,21% | 32,00 |
| 10.03.2025 | 81,89 | 83,26 | 79,22 | 80,05 | -2,49% | 25,00 |
| 07.03.2025 | 78,92 | 82,30 | 77,76 | 82,09 | 3,96% | - |
| 06.03.2025 | 77,52 | 79,14 | 76,21 | 78,96 | 1,79% | 14,00 |
| 05.03.2025 | 76,93 | 78,76 | 75,73 | 77,57 | 0,77% | 43,00 |
| 04.03.2025 | 79,47 | 79,55 | 76,95 | 76,98 | -4,03% | 140,00 |
| 03.03.2025 | 83,63 | 83,70 | 79,98 | 80,21 | -3,71% | 15,00 |
| 28.02.2025 | 82,35 | 83,80 | 81,58 | 83,30 | 1,28% | - |
| 27.02.2025 | 83,53 | 84,68 | 82,24 | 82,25 | -1,31% | 35,00 |
| 26.02.2025 | 83,51 | 84,81 | 83,31 | 83,34 | -0,19% | - |
| 25.02.2025 | 82,93 | 84,66 | 82,50 | 83,50 | 0,70% | 144,00 |
| 24.02.2025 | 84,03 | 84,45 | 82,42 | 82,92 | -1,37% | 50,00 |
| 21.02.2025 | 85,65 | 86,60 | 83,45 | 84,07 | -1,84% | - |
| 20.02.2025 | 84,33 | 85,72 | 84,20 | 85,65 | 1,18% | - |
| 19.02.2025 | 83,25 | 84,71 | 83,13 | 84,65 | 1,67% | 171,00 |
| 18.02.2025 | 83,09 | 83,74 | 82,70 | 83,26 | 0,22% | - |
| 17.02.2025 | 82,97 | 83,40 | 82,94 | 83,08 | -0,06% | - |
| 14.02.2025 | 82,95 | 84,33 | 82,54 | 83,13 | 0,17% | 70,00 |
| 13.02.2025 | 82,17 | 83,49 | 81,61 | 82,99 | 1,15% | 35,00 |
| 12.02.2025 | 84,26 | 84,27 | 81,08 | 82,05 | -2,89% | 2,00 |
| 11.02.2025 | 83,22 | 84,79 | 82,24 | 84,49 | 1,47% | 5,00 |
| 10.02.2025 | 83,71 | 84,65 | 81,83 | 83,27 | -0,69% | - |
| 07.02.2025 | 83,22 | 84,07 | 81,68 | 83,85 | 1,07% | 3,00 |
| 06.02.2025 | 82,32 | 84,13 | 82,32 | 82,96 | 0,83% | 24,00 |
| 05.02.2025 | 83,54 | 83,80 | 78,49 | 82,28 | -1,60% | 7,00 |
| 04.02.2025 | 82,74 | 83,96 | 81,76 | 83,62 | 0,87% | 40,00 |
| 03.02.2025 | 83,74 | 85,08 | 80,78 | 82,90 | -2,33% | 25,00 |
| 31.01.2025 | 86,54 | 87,07 | 84,58 | 84,88 | -1,59% | - |
| 30.01.2025 | 84,12 | 86,42 | 84,12 | 86,25 | 1,47% | - |
| 29.01.2025 | 85,17 | 86,30 | 84,77 | 85,00 | -0,13% | 20,00 |
| 28.01.2025 | 86,09 | 87,18 | 84,61 | 85,11 | -1,20% | - |
| 27.01.2025 | 83,99 | 86,68 | 82,15 | 86,14 | 2,46% | 100,00 |
| 24.01.2025 | 84,37 | 86,34 | 83,89 | 84,07 | -1,15% | 137,00 |
| 23.01.2025 | 83,08 | 85,61 | 82,83 | 85,05 | 2,54% | - |
| 22.01.2025 | 82,83 | 83,52 | 82,45 | 82,94 | -0,25% | - |
| 21.01.2025 | 81,41 | 83,20 | 81,41 | 83,15 | 2,14% | 31,00 |
| 20.01.2025 | 81,92 | 82,06 | 81,30 | 81,41 | -0,76% | 18,00 |
| 17.01.2025 | 81,10 | 82,77 | 81,10 | 82,03 | 0,59% | 20,00 |
| 16.01.2025 | 81,56 | 81,67 | 80,05 | 81,55 | 0,68% | - |
| 15.01.2025 | 80,23 | 82,61 | 79,90 | 81,00 | 1,36% | 165,00 |
| 14.01.2025 | 79,05 | 80,04 | 78,62 | 79,91 | 1,01% | - |
| 13.01.2025 | 78,11 | 79,21 | 77,76 | 79,11 | 1,20% | 55,00 |
| 10.01.2025 | 79,78 | 79,98 | 77,73 | 78,17 | -2,03% | 78,00 |
| 09.01.2025 | 79,04 | 79,93 | 78,50 | 79,79 | 1,00% | 59,00 |
| 08.01.2025 | 78,95 | 80,62 | 77,40 | 79,00 | 0,15% | 335,00 |
| 07.01.2025 | 79,82 | 80,15 | 78,20 | 78,88 | -0,85% | 129,00 |
| 06.01.2025 | 78,21 | 80,36 | 77,25 | 79,56 | 1,51% | 406,00 |
| 03.01.2025 | 77,92 | 78,69 | 77,08 | 78,38 | 0,72% | 16,00 |
| 02.01.2025 | 77,35 | 79,20 | 77,35 | 77,82 | 1,97% | 143,00 |
| 30.12.2024 | 77,28 | 77,38 | 76,32 | 76,32 | -1,31% | - |
| 27.12.2024 | 77,66 | 77,99 | 76,76 | 77,33 | -0,42% | 58,00 |
| 23.12.2024 | 78,67 | 79,14 | 77,41 | 77,66 | -1,28% | 35,00 |
| 20.12.2024 | 76,66 | 79,23 | 75,47 | 78,67 | 2,70% | 8,00 |
| 19.12.2024 | 77,24 | 77,88 | 76,12 | 76,60 | -0,84% | 396,00 |
| 18.12.2024 | 78,57 | 79,46 | 76,24 | 77,25 | -1,68% | - |
| 17.12.2024 | 79,06 | 79,56 | 78,16 | 78,57 | -0,61% | 35,00 |
| 16.12.2024 | 78,96 | 80,11 | 78,52 | 79,05 | 0,52% | - |
| 13.12.2024 | 79,03 | 79,43 | 78,07 | 78,64 | -1,47% | 50,00 |
| 12.12.2024 | 79,77 | 80,15 | 78,91 | 79,81 | 0,08% | - |
| 11.12.2024 | 80,09 | 81,01 | 79,42 | 79,75 | -0,42% | 70,00 |
| 10.12.2024 | 81,23 | 81,67 | 78,80 | 80,09 | -1,39% | - |
| 09.12.2024 | 79,95 | 81,32 | 79,24 | 81,22 | 1,79% | 74,00 |
| 06.12.2024 | 80,01 | 81,37 | 79,40 | 79,79 | -0,26% | 105,00 |
| 05.12.2024 | 81,81 | 81,81 | 79,80 | 80,00 | -2,21% | 120,00 |
| 04.12.2024 | 83,97 | 84,51 | 81,32 | 81,81 | -2,60% | 29,00 |
| 03.12.2024 | 84,93 | 85,03 | 83,25 | 83,99 | -0,98% | 4,00 |
| 02.12.2024 | 84,67 | 85,39 | 83,87 | 84,82 | 0,31% | 100,00 |
| 29.11.2024 | 84,33 | 85,35 | 84,08 | 84,56 | -0,86% | - |
| 28.11.2024 | 84,92 | 85,33 | 84,92 | 85,29 | 0,45% | 50,00 |