82,900€
-0,30%
Echtzeit-Aktienkurs Stanley Black & Decker Inc.
Bid:
Ask:
Aktienkurse zur Stanley Black & Decker Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 82,83 | 83,52 | 82,45 | 82,86 | -0,35% | - |
| 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 |
| 27.11.2024 | 85,36 | 86,52 | 84,79 | 84,91 | -0,60% | - |
| 26.11.2024 | 88,17 | 89,13 | 84,58 | 85,42 | -3,29% | - |
| 25.11.2024 | 85,33 | 89,27 | 85,33 | 88,33 | 3,08% | - |
| 22.11.2024 | 83,72 | 86,06 | 83,61 | 85,69 | 2,35% | 51,00 |
| 21.11.2024 | 81,52 | 84,37 | 80,52 | 83,72 | 3,47% | - |
| 20.11.2024 | 81,88 | 82,76 | 80,79 | 80,91 | -1,18% | 15,00 |
| 19.11.2024 | 81,81 | 82,07 | 80,30 | 81,88 | 0,10% | 100,00 |
| 18.11.2024 | 81,37 | 82,26 | 80,42 | 81,80 | 0,54% | - |
| 15.11.2024 | 81,81 | 82,26 | 80,74 | 81,36 | -0,55% | - |
| 14.11.2024 | 81,50 | 82,47 | 80,62 | 81,81 | 0,37% | 2,00 |
| 13.11.2024 | 82,54 | 82,90 | 81,14 | 81,51 | -0,90% | 116,00 |
| 12.11.2024 | 84,65 | 85,55 | 82,20 | 82,25 | -2,72% | - |
| 11.11.2024 | 84,16 | 85,59 | 84,16 | 84,55 | 0,48% | 58,00 |
| 08.11.2024 | 85,07 | 86,39 | 83,86 | 84,15 | -1,08% | 33,00 |
| 07.11.2024 | 85,79 | 86,83 | 84,71 | 85,07 | -0,85% | 46,00 |
| 06.11.2024 | 89,88 | 92,56 | 83,77 | 85,80 | -2,97% | 83,00 |
| 05.11.2024 | 87,12 | 88,56 | 85,80 | 88,43 | 1,52% | - |
| 04.11.2024 | 85,88 | 87,84 | 85,55 | 87,11 | 1,44% | - |
| 01.11.2024 | 85,44 | 87,11 | 85,42 | 85,87 | 0,50% | 120,00 |
| 31.10.2024 | 86,49 | 86,55 | 85,35 | 85,44 | -1,19% | 26,00 |
| 30.10.2024 | 86,81 | 88,54 | 85,97 | 86,47 | -0,37% | 220,00 |
| 29.10.2024 | 95,16 | 95,63 | 82,82 | 86,79 | -8,79% | 158,00 |
| 28.10.2024 | 94,33 | 96,41 | 94,33 | 95,15 | 0,87% | - |
| 25.10.2024 | 94,81 | 95,60 | 93,53 | 94,33 | -0,50% | - |
| 24.10.2024 | 95,80 | 96,31 | 94,41 | 94,80 | -1,11% | 20,00 |
| 23.10.2024 | 97,08 | 97,93 | 94,98 | 95,86 | -1,26% | - |
| 22.10.2024 | 98,11 | 98,11 | 95,74 | 97,08 | -1,04% | 65,00 |
| 21.10.2024 | 97,94 | 98,41 | 97,23 | 98,10 | 0,16% | - |
| 18.10.2024 | 97,10 | 98,83 | 96,55 | 97,94 | 0,84% | - |
| 17.10.2024 | 97,92 | 99,37 | 96,56 | 97,12 | -0,86% | - |
| 16.10.2024 | 98,31 | 99,70 | 97,63 | 97,96 | -0,32% | 45,00 |
| 15.10.2024 | 99,71 | 100,83 | 98,18 | 98,27 | -1,46% | 8,00 |
| 14.10.2024 | 98,45 | 100,05 | 97,74 | 99,73 | 1,66% | 36,00 |
| 11.10.2024 | 97,70 | 98,91 | 97,28 | 98,10 | 0,25% | - |
| 10.10.2024 | 97,46 | 98,05 | 96,50 | 97,86 | 0,25% | - |
| 09.10.2024 | 97,04 | 97,94 | 96,82 | 97,62 | 0,54% | 55,00 |
| 08.10.2024 | 96,87 | 97,83 | 96,04 | 97,10 | 0,30% | 83,00 |
| 07.10.2024 | 97,80 | 98,12 | 96,35 | 96,81 | -0,97% | 130,00 |
| 04.10.2024 | 98,03 | 99,71 | 97,08 | 97,76 | 0,37% | 12,00 |
| 03.10.2024 | 98,93 | 99,81 | 96,72 | 97,40 | -1,47% | 53,00 |
| 02.10.2024 | 98,81 | 99,45 | 97,33 | 98,85 | -0,06% | 10,00 |
| 01.10.2024 | 98,91 | 100,07 | 97,82 | 98,91 | 0,26% | 80,00 |
| 30.09.2024 | 98,23 | 99,41 | 96,86 | 98,65 | 0,43% | 25,00 |
| 27.09.2024 | 96,93 | 99,15 | 96,89 | 98,23 | 1,30% | 4,00 |
| 26.09.2024 | 94,99 | 97,17 | 94,66 | 96,97 | 2,11% | 47,00 |
| 25.09.2024 | 95,48 | 96,07 | 94,51 | 94,97 | -1,10% | 100,00 |
| 24.09.2024 | 96,79 | 97,27 | 95,36 | 96,03 | -0,68% | - |
| 23.09.2024 | 95,70 | 97,15 | 95,70 | 96,69 | 0,91% | 40,00 |
| 20.09.2024 | 96,79 | 96,79 | 94,75 | 95,82 | -0,88% | 159,00 |
| 19.09.2024 | 95,48 | 97,15 | 94,66 | 96,67 | 2,26% | 114,00 |
| 18.09.2024 | 92,69 | 95,91 | 92,38 | 94,53 | 2,05% | 2,00 |
| 17.09.2024 | 91,88 | 93,84 | 91,68 | 92,63 | 0,81% | 11,00 |
| 16.09.2024 | 91,54 | 92,67 | 91,11 | 91,89 | 0,25% | 55,00 |
| 13.09.2024 | 88,27 | 92,01 | 88,23 | 91,66 | 3,72% | - |
| 12.09.2024 | 88,71 | 89,26 | 87,40 | 88,37 | -0,25% | 100,00 |
| 11.09.2024 | 87,70 | 88,73 | 85,56 | 88,59 | 1,01% | 50,00 |
| 10.09.2024 | 87,34 | 88,02 | 86,39 | 87,70 | 0,44% | 25,00 |
| 09.09.2024 | 87,64 | 88,67 | 86,72 | 87,32 | -0,05% | - |
| 06.09.2024 | 89,20 | 90,47 | 87,35 | 87,36 | -1,23% | - |
| 05.09.2024 | 90,13 | 90,30 | 88,43 | 88,45 | -1,93% | - |
| 04.09.2024 | 90,51 | 91,15 | 89,54 | 90,19 | -0,27% | 151,00 |
| 03.09.2024 | 92,43 | 92,43 | 89,91 | 90,43 | -2,16% | 75,00 |
| 02.09.2024 | 92,57 | 92,69 | 92,24 | 92,43 | -0,15% | - |
| 30.08.2024 | 92,35 | 92,82 | 91,08 | 92,57 | 0,25% | 25,00 |
| 29.08.2024 | 90,11 | 92,90 | 90,05 | 92,34 | 2,45% | - |