69,020€
-0,19%
Echtzeit-Aktienkurs Stanley Black & Decker Inc.
Bid:
Ask:
Aktienkurse zur Stanley Black & Decker Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2026 | 69,01 | 69,14 | 69,01 | 69,04 | -0,16% | - |
| 20.01.2026 | 71,71 | 71,88 | 69,01 | 69,15 | -3,16% | 111,00 |
| 19.01.2026 | 72,85 | 72,85 | 71,27 | 71,41 | -1,86% | 83,00 |
| 16.01.2026 | 72,87 | 73,44 | 72,15 | 72,76 | -0,47% | 70,00 |
| 15.01.2026 | 71,97 | 73,10 | 71,87 | 73,10 | 1,60% | 15,00 |
| 14.01.2026 | 71,21 | 72,74 | 70,26 | 71,95 | 1,12% | 66,00 |
| 13.01.2026 | 70,65 | 71,90 | 70,46 | 71,15 | 0,66% | 25,00 |
| 12.01.2026 | 70,91 | 70,93 | 69,66 | 70,68 | -0,17% | 170,00 |
| 09.01.2026 | 70,36 | 71,37 | 67,56 | 70,80 | 1,14% | 160,00 |
| 08.01.2026 | 67,62 | 70,92 | 66,36 | 70,00 | 4,23% | 75,00 |
| 07.01.2026 | 68,73 | 69,69 | 66,81 | 67,16 | -2,36% | 4,00 |
| 06.01.2026 | 65,88 | 69,06 | 63,33 | 68,78 | 4,77% | 60,00 |
| 05.01.2026 | 65,41 | 66,53 | 64,75 | 65,65 | 0,67% | 160,00 |
| 02.01.2026 | 63,76 | 65,45 | 63,17 | 65,21 | 2,26% | - |
| 30.12.2025 | 63,76 | 63,77 | 63,71 | 63,77 | 0,00% | - |
| 29.12.2025 | 64,07 | 64,25 | 63,37 | 63,77 | 0,71% | 228,00 |
| 23.12.2025 | 63,97 | 64,03 | 62,57 | 63,32 | -1,34% | 3,00 |
| 22.12.2025 | 61,95 | 65,95 | 61,92 | 64,18 | 3,22% | 72,00 |
| 19.12.2025 | 61,99 | 62,53 | 61,81 | 62,18 | -0,06% | - |
| 18.12.2025 | 61,33 | 63,15 | 61,30 | 62,22 | 2,29% | 50,00 |
| 17.12.2025 | 62,13 | 62,87 | 60,62 | 60,83 | -1,55% | 40,00 |
| 16.12.2025 | 62,75 | 63,13 | 61,34 | 61,79 | -2,35% | 74,00 |
| 15.12.2025 | 64,44 | 64,94 | 63,10 | 63,28 | -1,63% | 95,00 |
| 12.12.2025 | 65,21 | 65,60 | 64,01 | 64,33 | -1,05% | 198,00 |
| 11.12.2025 | 64,87 | 65,54 | 63,92 | 65,01 | 0,26% | 90,00 |
| 10.12.2025 | 61,83 | 65,29 | 61,55 | 64,84 | 4,58% | 96,00 |
| 09.12.2025 | 62,19 | 62,61 | 61,65 | 62,00 | -0,23% | 41,00 |
| 08.12.2025 | 62,33 | 62,65 | 61,84 | 62,14 | -0,18% | 11,00 |
| 05.12.2025 | 62,07 | 63,07 | 61,69 | 62,25 | 1,32% | - |
| 04.12.2025 | 62,15 | 62,50 | 61,10 | 61,44 | -0,76% | 32,00 |
| 03.12.2025 | 61,34 | 62,41 | 60,89 | 61,91 | 0,55% | 63,00 |
| 02.12.2025 | 60,83 | 61,65 | 60,13 | 61,57 | 0,77% | 2,00 |
| 01.12.2025 | 60,55 | 62,15 | 59,80 | 61,10 | -0,83% | 175,00 |
| 28.11.2025 | 61,98 | 62,42 | 61,40 | 61,61 | -0,52% | 16,00 |
| 27.11.2025 | 61,95 | 62,05 | 61,89 | 61,93 | -0,21% | 1,00 |
| 26.11.2025 | 61,15 | 62,27 | 60,30 | 62,06 | 1,21% | 16,00 |
| 25.11.2025 | 58,36 | 61,33 | 58,06 | 61,32 | 4,84% | 293,00 |
| 24.11.2025 | 57,85 | 58,90 | 56,83 | 58,49 | 1,81% | 1,00 |
| 21.11.2025 | 54,48 | 58,12 | 52,00 | 57,45 | 6,21% | 136,00 |
| 20.11.2025 | 53,85 | 55,92 | 53,85 | 54,09 | 0,07% | 8,00 |
| 19.11.2025 | 54,16 | 54,87 | 53,61 | 54,05 | -0,79% | 6,00 |
| 18.11.2025 | 55,28 | 55,28 | 53,66 | 54,48 | -1,14% | 441,00 |
| 17.11.2025 | 56,64 | 57,21 | 54,93 | 55,11 | -2,75% | 88,00 |
| 14.11.2025 | 57,87 | 57,92 | 56,59 | 56,67 | -2,04% | 7,00 |
| 13.11.2025 | 58,88 | 59,47 | 57,62 | 57,85 | -1,78% | 21,00 |
| 12.11.2025 | 58,40 | 59,34 | 58,40 | 58,90 | 0,29% | 1,00 |
| 11.11.2025 | 58,72 | 59,05 | 58,12 | 58,73 | 0,00% | - |
| 10.11.2025 | 59,48 | 59,78 | 58,10 | 58,73 | -0,68% | 11,00 |
| 07.11.2025 | 58,70 | 59,45 | 57,67 | 59,13 | 0,58% | - |
| 06.11.2025 | 60,43 | 61,14 | 58,35 | 58,79 | -4,56% | 1,00 |
| 05.11.2025 | 58,04 | 62,49 | 57,27 | 61,60 | 5,84% | 233,00 |
| 04.11.2025 | 57,86 | 59,92 | 55,35 | 58,20 | 1,34% | 65,00 |
| 03.11.2025 | 58,83 | 59,15 | 57,08 | 57,43 | -1,75% | 1,00 |
| 31.10.2025 | 59,34 | 60,47 | 58,06 | 58,45 | -1,83% | 240,00 |
| 30.10.2025 | 60,18 | 60,90 | 59,11 | 59,54 | -1,06% | 152,00 |
| 29.10.2025 | 61,69 | 62,20 | 59,96 | 60,18 | -2,29% | 33,00 |
| 28.10.2025 | 62,03 | 62,97 | 61,08 | 61,59 | -0,37% | 446,00 |
| 27.10.2025 | 61,17 | 62,54 | 60,77 | 61,82 | 2,15% | 241,00 |
| 24.10.2025 | 60,76 | 61,56 | 60,36 | 60,52 | -0,48% | 9,00 |
| 23.10.2025 | 59,74 | 60,93 | 59,54 | 60,81 | 2,24% | 75,00 |
| 22.10.2025 | 61,05 | 61,36 | 59,41 | 59,48 | -2,86% | 6,00 |
| 21.10.2025 | 59,36 | 61,77 | 59,13 | 61,23 | 3,19% | 129,00 |
| 20.10.2025 | 58,20 | 59,71 | 58,20 | 59,34 | 2,10% | 13,00 |
| 17.10.2025 | 57,82 | 58,58 | 57,06 | 58,12 | 0,07% | - |
| 16.10.2025 | 58,16 | 58,70 | 57,49 | 58,08 | 0,29% | 2,00 |
| 15.10.2025 | 57,89 | 59,34 | 57,70 | 57,91 | 0,31% | 20,00 |
| 14.10.2025 | 55,75 | 57,75 | 54,52 | 57,73 | 3,14% | 103,00 |
| 13.10.2025 | 54,90 | 58,62 | 54,90 | 55,97 | 0,63% | 478,00 |
| 10.10.2025 | 60,37 | 60,69 | 55,60 | 55,62 | -7,87% | 140,00 |
| 09.10.2025 | 62,48 | 62,81 | 59,94 | 60,37 | -3,59% | 156,00 |
| 08.10.2025 | 63,12 | 63,48 | 62,58 | 62,62 | -0,32% | - |
| 07.10.2025 | 63,54 | 64,26 | 62,60 | 62,82 | -0,91% | 100,00 |
| 06.10.2025 | 64,73 | 65,01 | 62,88 | 63,40 | -0,92% | 2,00 |
| 03.10.2025 | 63,21 | 64,71 | 63,21 | 63,99 | 1,39% | 44,00 |
| 02.10.2025 | 62,83 | 64,85 | 62,62 | 63,11 | 0,49% | 5,00 |
| 01.10.2025 | 63,35 | 63,87 | 61,88 | 62,80 | -0,49% | 206,00 |
| 30.09.2025 | 63,03 | 63,34 | 62,21 | 63,11 | 0,00% | 10,00 |
| 29.09.2025 | 63,15 | 64,24 | 62,23 | 63,11 | 0,19% | 2,00 |
| 26.09.2025 | 63,33 | 64,48 | 62,24 | 62,99 | 0,06% | 1,00 |
| 25.09.2025 | 63,97 | 64,61 | 62,68 | 62,95 | -1,64% | 32,00 |
| 24.09.2025 | 63,71 | 64,71 | 63,71 | 64,00 | 0,41% | 200,00 |
| 23.09.2025 | 63,53 | 65,08 | 63,45 | 63,74 | -0,11% | 17,00 |
| 22.09.2025 | 65,35 | 65,76 | 63,49 | 63,81 | -2,54% | 51,00 |
| 19.09.2025 | 67,47 | 67,79 | 65,43 | 65,47 | -2,52% | 2,00 |
| 18.09.2025 | 66,76 | 67,45 | 66,15 | 67,16 | 1,62% | 100,00 |
| 17.09.2025 | 65,64 | 68,40 | 65,55 | 66,09 | 0,58% | - |
| 16.09.2025 | 66,90 | 67,11 | 65,23 | 65,71 | -1,45% | 101,00 |
| 15.09.2025 | 66,17 | 66,95 | 65,76 | 66,68 | 0,91% | 75,00 |
| 12.09.2025 | 67,80 | 67,93 | 65,43 | 66,08 | -2,74% | 251,00 |
| 11.09.2025 | 65,82 | 68,22 | 65,13 | 67,94 | 3,76% | - |
| 10.09.2025 | 67,12 | 67,12 | 64,99 | 65,48 | 0,06% | 75,00 |
| 09.09.2025 | 66,51 | 66,83 | 65,21 | 65,44 | -1,73% | 280,00 |
| 08.09.2025 | 66,84 | 67,20 | 65,66 | 66,59 | -0,36% | 20,00 |
| 05.09.2025 | 63,93 | 66,89 | 63,31 | 66,83 | 4,23% | 2,00 |
| 04.09.2025 | 62,45 | 64,23 | 62,22 | 64,12 | 2,69% | 1,00 |
| 03.09.2025 | 61,66 | 63,23 | 61,45 | 62,44 | 1,27% | 102,00 |
| 02.09.2025 | 62,96 | 63,01 | 61,10 | 61,66 | -3,25% | - |
| 01.09.2025 | 63,39 | 63,79 | 63,35 | 63,73 | 0,43% | - |
| 29.08.2025 | 64,25 | 65,19 | 63,16 | 63,46 | -1,55% | 46,00 |
| 28.08.2025 | 65,00 | 65,37 | 63,72 | 64,46 | -1,00% | 266,00 |