62,910€
0,18%
Echtzeit-Aktienkurs Stanley Black & Decker Inc.
Bid:
Ask:
Aktienkurse zur Stanley Black & Decker Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 62,83 | 63,12 | 62,70 | 62,72 | -0,13% | 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 |
| 27.08.2025 | 64,61 | 65,56 | 64,30 | 65,11 | 0,82% | 17,00 |
| 26.08.2025 | 65,82 | 66,03 | 64,37 | 64,58 | -2,03% | - |
| 25.08.2025 | 66,24 | 66,40 | 65,43 | 65,92 | -0,41% | 16,00 |
| 22.08.2025 | 63,29 | 66,49 | 62,74 | 66,19 | 5,03% | 75,00 |
| 21.08.2025 | 63,47 | 63,92 | 62,50 | 63,02 | -0,77% | 123,00 |
| 20.08.2025 | 65,44 | 65,58 | 63,49 | 63,51 | -2,95% | 51,00 |
| 19.08.2025 | 63,81 | 66,27 | 63,68 | 65,44 | 2,22% | 4,00 |
| 18.08.2025 | 63,11 | 64,90 | 63,11 | 64,02 | 1,17% | 9,00 |
| 15.08.2025 | 63,90 | 64,15 | 62,96 | 63,28 | -1,08% | 38,00 |
| 14.08.2025 | 64,95 | 65,31 | 63,14 | 63,97 | -1,55% | 65,00 |
| 13.08.2025 | 60,97 | 65,14 | 60,97 | 64,98 | 6,14% | 283,00 |
| 12.08.2025 | 58,88 | 61,36 | 58,83 | 61,22 | 3,17% | 2,00 |
| 11.08.2025 | 59,44 | 60,41 | 58,66 | 59,34 | -0,25% | 20,00 |
| 08.08.2025 | 58,68 | 59,62 | 58,68 | 59,49 | 0,95% | - |
| 07.08.2025 | 58,56 | 59,96 | 58,48 | 58,93 | 0,68% | - |
| 06.08.2025 | 59,92 | 60,25 | 58,42 | 58,53 | -2,37% | 152,00 |
| 05.08.2025 | 58,70 | 60,14 | 58,33 | 59,95 | 1,97% | 110,00 |
| 04.08.2025 | 58,32 | 59,20 | 57,65 | 58,79 | 2,51% | 34,00 |
| 01.08.2025 | 59,26 | 59,26 | 56,74 | 57,35 | -3,32% | 85,00 |
| 31.07.2025 | 59,69 | 60,30 | 58,61 | 59,32 | -0,07% | 126,00 |
| 30.07.2025 | 59,98 | 60,66 | 58,74 | 59,36 | -0,08% | 85,00 |
| 29.07.2025 | 63,81 | 64,33 | 57,83 | 59,41 | -6,88% | 243,00 |
| 28.07.2025 | 63,18 | 64,55 | 62,88 | 63,80 | 1,27% | 19,00 |
| 25.07.2025 | 62,23 | 63,09 | 61,54 | 63,00 | 1,79% | 1,00 |
| 24.07.2025 | 62,94 | 64,64 | 61,40 | 61,89 | -1,70% | 84,00 |
| 23.07.2025 | 62,22 | 63,90 | 61,95 | 62,96 | 1,52% | 129,00 |
| 22.07.2025 | 59,50 | 62,19 | 59,20 | 62,02 | 4,22% | - |
| 21.07.2025 | 60,31 | 60,80 | 59,48 | 59,51 | -1,34% | 18,00 |
| 18.07.2025 | 61,07 | 61,32 | 59,75 | 60,32 | -1,24% | 30,00 |
| 17.07.2025 | 59,74 | 61,19 | 59,54 | 61,08 | 2,16% | - |
| 16.07.2025 | 60,17 | 60,62 | 58,33 | 59,79 | -0,68% | 50,00 |
| 15.07.2025 | 61,39 | 62,43 | 60,09 | 60,20 | -1,92% | - |
| 14.07.2025 | 62,33 | 62,35 | 60,73 | 61,38 | -1,57% | 250,00 |
| 11.07.2025 | 63,13 | 63,13 | 61,74 | 62,36 | -1,19% | 12,00 |
| 10.07.2025 | 62,21 | 64,40 | 61,81 | 63,11 | 1,38% | 20,00 |
| 09.07.2025 | 61,15 | 62,28 | 61,06 | 62,25 | 1,78% | - |
| 08.07.2025 | 59,20 | 62,46 | 59,12 | 61,16 | 3,35% | 300,00 |
| 07.07.2025 | 60,55 | 60,87 | 58,98 | 59,18 | -1,23% | 24,00 |
| 04.07.2025 | 60,61 | 60,61 | 59,86 | 59,92 | -0,91% | - |
| 03.07.2025 | 60,65 | 61,67 | 60,36 | 60,47 | -0,21% | 33,00 |
| 02.07.2025 | 59,64 | 61,02 | 59,31 | 60,60 | 1,66% | 70,00 |
| 01.07.2025 | 57,80 | 61,40 | 57,04 | 59,61 | 3,56% | - |
| 30.06.2025 | 57,79 | 58,43 | 57,27 | 57,56 | -0,42% | - |
| 27.06.2025 | 57,70 | 58,70 | 57,36 | 57,80 | -0,03% | - |
| 26.06.2025 | 56,80 | 57,92 | 56,58 | 57,82 | 1,69% | - |
| 25.06.2025 | 57,07 | 57,54 | 56,72 | 56,86 | -0,52% | - |
| 24.06.2025 | 56,99 | 57,65 | 56,68 | 57,16 | 0,69% | 45,00 |
| 23.06.2025 | 56,07 | 56,79 | 54,93 | 56,77 | 1,18% | - |
| 20.06.2025 | 55,68 | 56,94 | 55,68 | 56,11 | 0,83% | 11,00 |
| 19.06.2025 | 56,27 | 56,33 | 55,65 | 55,65 | -1,12% | 47,00 |
| 18.06.2025 | 55,88 | 56,95 | 55,73 | 56,28 | 0,59% | - |
| 17.06.2025 | 56,84 | 56,95 | 55,60 | 55,95 | -1,69% | 124,00 |
| 16.06.2025 | 56,56 | 57,31 | 56,27 | 56,91 | 0,80% | - |
| 13.06.2025 | 58,20 | 58,72 | 56,11 | 56,46 | -2,96% | 70,00 |
| 12.06.2025 | 59,02 | 59,09 | 57,48 | 58,18 | -1,91% | 186,00 |
| 11.06.2025 | 60,51 | 61,07 | 58,74 | 59,31 | -2,02% | 90,00 |
| 10.06.2025 | 58,86 | 61,07 | 58,56 | 60,53 | 2,85% | 37,00 |
| 09.06.2025 | 58,02 | 59,60 | 57,95 | 58,85 | 1,29% | 270,00 |
| 06.06.2025 | 57,20 | 59,00 | 57,20 | 58,10 | 1,56% | 85,00 |
| 05.06.2025 | 57,42 | 58,48 | 56,46 | 57,21 | -0,64% | 13,00 |
| 04.06.2025 | 56,58 | 58,09 | 56,34 | 57,58 | 1,70% | 53,00 |
| 03.06.2025 | 55,23 | 56,86 | 54,89 | 56,62 | 1,52% | 2,00 |
| 02.06.2025 | 57,68 | 57,68 | 55,20 | 55,77 | -3,11% | 590,00 |
| 30.05.2025 | 58,54 | 59,65 | 56,91 | 57,56 | -1,61% | 225,00 |
| 29.05.2025 | 58,60 | 61,61 | 57,69 | 58,50 | -0,17% | 182,00 |
| 28.05.2025 | 59,38 | 59,77 | 58,42 | 58,60 | -1,28% | 80,00 |
| 27.05.2025 | 58,32 | 59,62 | 57,80 | 59,36 | 1,45% | 325,00 |
| 26.05.2025 | 57,64 | 58,54 | 57,44 | 58,51 | 1,53% | - |
| 23.05.2025 | 58,84 | 58,95 | 56,84 | 57,63 | -1,92% | 239,00 |
| 22.05.2025 | 59,26 | 59,94 | 57,98 | 58,76 | 0,05% | 418,00 |
| 21.05.2025 | 62,23 | 62,23 | 58,44 | 58,73 | -6,11% | 124,00 |
| 20.05.2025 | 62,81 | 63,88 | 62,26 | 62,55 | -0,46% | 16,00 |
| 19.05.2025 | 64,03 | 64,03 | 61,06 | 62,84 | -1,90% | 104,00 |
| 16.05.2025 | 63,23 | 64,37 | 62,95 | 64,06 | 1,39% | - |