75,610€
2,87%
Echtzeit-Aktienkurs Stanley Black & Decker
Bid:
Ask:
Aktienkurse zur Stanley Black & Decker Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 71,79 | 76,15 | 71,79 | 75,81 | 3,14% | 7,00 |
| 17.06.2026 | 73,03 | 75,38 | 72,91 | 73,50 | 0,59% | - |
| 16.06.2026 | 72,91 | 74,63 | 72,74 | 73,07 | -0,95% | - |
| 15.06.2026 | 72,43 | 75,13 | 72,43 | 73,77 | 1,84% | - |
| 12.06.2026 | 71,25 | 72,83 | 70,79 | 72,44 | 1,37% | 85,00 |
| 11.06.2026 | 67,15 | 71,98 | 67,09 | 71,46 | 4,63% | 45,00 |
| 10.06.2026 | 69,32 | 70,22 | 67,99 | 68,30 | -1,67% | - |
| 09.06.2026 | 67,57 | 70,17 | 67,40 | 69,46 | 1,40% | - |
| 08.06.2026 | 67,50 | 68,69 | 66,67 | 68,50 | 0,96% | 210,00 |
| 05.06.2026 | 68,23 | 68,52 | 67,21 | 67,85 | -0,95% | - |
| 04.06.2026 | 67,69 | 68,60 | 67,22 | 68,50 | 0,88% | - |
| 03.06.2026 | 68,08 | 68,54 | 67,16 | 67,90 | -0,18% | 70,00 |
| 02.06.2026 | 67,20 | 68,77 | 66,73 | 68,02 | 1,49% | 5,00 |
| 01.06.2026 | 68,12 | 68,44 | 65,14 | 67,02 | -1,86% | 1,00 |
| 29.05.2026 | 68,17 | 68,66 | 67,14 | 68,29 | 0,56% | - |
| 28.05.2026 | 68,28 | 68,62 | 66,79 | 67,91 | -0,38% | 50,00 |
| 27.05.2026 | 67,86 | 69,65 | 67,78 | 68,17 | 0,25% | - |
| 26.05.2026 | 66,33 | 68,07 | 65,92 | 68,00 | 2,50% | 105,00 |
| 25.05.2026 | 65,93 | 66,40 | 65,93 | 66,34 | 0,23% | - |
| 22.05.2026 | 65,09 | 66,36 | 64,92 | 66,19 | 1,36% | - |
| 21.05.2026 | 64,43 | 65,63 | 63,19 | 65,30 | 1,16% | - |
| 20.05.2026 | 63,67 | 65,23 | 62,28 | 64,55 | 1,02% | 10,00 |
| 19.05.2026 | 64,74 | 65,03 | 62,78 | 63,90 | -1,27% | - |
| 18.05.2026 | 64,48 | 65,17 | 63,98 | 64,72 | 0,68% | - |
| 15.05.2026 | 66,24 | 66,24 | 63,91 | 64,28 | -4,07% | - |
| 14.05.2026 | 66,11 | 67,68 | 66,11 | 67,01 | 0,93% | 16,00 |
| 13.05.2026 | 67,19 | 67,62 | 65,54 | 66,39 | -0,79% | - |
| 12.05.2026 | 67,42 | 67,56 | 65,31 | 66,92 | 0,06% | 25,00 |
| 11.05.2026 | 68,73 | 69,12 | 66,37 | 66,88 | -2,36% | 162,00 |
| 08.05.2026 | 68,41 | 69,48 | 67,90 | 68,50 | 0,09% | - |
| 07.05.2026 | 69,19 | 69,82 | 67,74 | 68,44 | -1,01% | - |
| 06.05.2026 | 66,24 | 69,79 | 65,75 | 69,14 | 4,58% | 5,00 |
| 05.05.2026 | 64,27 | 66,21 | 64,09 | 66,11 | 2,78% | - |
| 04.05.2026 | 67,00 | 67,28 | 64,07 | 64,32 | -3,48% | 13,00 |
| 30.04.2026 | 64,93 | 67,19 | 64,61 | 66,64 | 3,11% | 80,00 |
| 29.04.2026 | 67,43 | 68,09 | 63,90 | 64,63 | -3,64% | - |
| 28.04.2026 | 68,75 | 68,75 | 66,33 | 67,07 | -2,02% | - |
| 27.04.2026 | 65,81 | 69,03 | 64,98 | 68,45 | 4,73% | 75,00 |
| 24.04.2026 | 65,07 | 65,74 | 64,53 | 65,36 | 0,57% | - |
| 23.04.2026 | 64,70 | 65,86 | 64,17 | 64,99 | 0,59% | - |
| 22.04.2026 | 65,56 | 65,76 | 63,95 | 64,61 | -1,48% | - |
| 21.04.2026 | 64,05 | 65,76 | 63,49 | 65,58 | 2,77% | - |
| 20.04.2026 | 60,48 | 64,02 | 59,55 | 63,81 | 5,49% | - |
| 17.04.2026 | 58,01 | 61,13 | 58,01 | 60,49 | 4,26% | - |
| 16.04.2026 | 57,33 | 58,21 | 55,87 | 58,02 | 2,00% | 50,00 |
| 15.04.2026 | 61,20 | 61,49 | 56,63 | 56,88 | -7,45% | - |
| 14.04.2026 | 61,52 | 61,89 | 60,95 | 61,46 | -0,03% | 35,00 |
| 13.04.2026 | 61,58 | 61,58 | 60,42 | 61,48 | -0,95% | - |
| 10.04.2026 | 62,74 | 63,29 | 61,66 | 62,07 | -1,40% | - |
| 09.04.2026 | 61,73 | 63,06 | 60,45 | 62,95 | 1,71% | - |
| 08.04.2026 | 58,32 | 62,33 | 57,92 | 61,89 | 6,32% | - |
| 07.04.2026 | 59,53 | 59,53 | 57,32 | 58,21 | -2,07% | - |
| 02.04.2026 | 61,40 | 62,10 | 58,60 | 59,44 | -3,24% | 62,00 |
| 01.04.2026 | 61,51 | 63,00 | 60,94 | 61,43 | -0,03% | 46,00 |
| 31.03.2026 | 58,83 | 62,02 | 58,83 | 61,45 | 4,49% | - |
| 30.03.2026 | 59,80 | 60,64 | 58,69 | 58,81 | -2,71% | - |
| 27.03.2026 | 61,41 | 61,67 | 60,20 | 60,45 | -1,42% | - |
| 26.03.2026 | 61,85 | 62,65 | 60,82 | 61,32 | -1,51% | 15,00 |
| 25.03.2026 | 61,67 | 63,15 | 61,00 | 62,26 | 0,48% | - |
| 24.03.2026 | 60,20 | 62,72 | 59,48 | 61,96 | 2,87% | 58,00 |
| 23.03.2026 | 59,28 | 61,55 | 57,47 | 60,23 | 4,04% | 62,00 |
| 20.03.2026 | 59,59 | 60,23 | 57,64 | 57,89 | -3,44% | 17,00 |
| 19.03.2026 | 60,64 | 61,56 | 58,77 | 59,95 | -1,77% | 39,00 |
| 18.03.2026 | 62,20 | 62,40 | 60,73 | 61,03 | -1,10% | 1,00 |
| 17.03.2026 | 61,70 | 63,36 | 61,04 | 61,71 | -0,08% | - |
| 16.03.2026 | 61,44 | 62,59 | 61,44 | 61,76 | 0,59% | - |
| 13.03.2026 | 61,76 | 62,75 | 60,87 | 61,40 | -0,57% | - |
| 12.03.2026 | 63,13 | 63,71 | 61,38 | 61,75 | -3,14% | - |
| 11.03.2026 | 63,84 | 64,04 | 62,62 | 63,75 | -0,23% | - |
| 10.03.2026 | 65,32 | 65,32 | 62,87 | 63,90 | -1,60% | - |
| 09.03.2026 | 65,86 | 66,00 | 61,93 | 64,94 | 0,31% | 61,00 |
| 06.03.2026 | 68,07 | 68,07 | 63,97 | 64,74 | -2,94% | - |
| 05.03.2026 | 68,61 | 69,29 | 66,07 | 66,70 | -3,18% | 10,00 |
| 04.03.2026 | 69,92 | 71,08 | 68,74 | 68,89 | -3,43% | - |
| 03.03.2026 | 71,87 | 71,87 | 68,09 | 71,34 | -0,82% | 277,00 |
| 02.03.2026 | 72,44 | 73,32 | 70,74 | 71,93 | -1,43% | 66,00 |
| 27.02.2026 | 74,36 | 74,36 | 72,04 | 72,97 | -1,43% | - |
| 26.02.2026 | 71,84 | 74,12 | 71,84 | 74,03 | 1,94% | 21,00 |
| 25.02.2026 | 75,78 | 76,30 | 71,92 | 72,62 | -4,30% | 64,00 |
| 24.02.2026 | 74,08 | 76,87 | 74,05 | 75,88 | 1,72% | 6,00 |
| 23.02.2026 | 78,04 | 78,14 | 74,04 | 74,60 | -4,01% | - |
| 20.02.2026 | 76,46 | 78,80 | 75,32 | 77,72 | 1,93% | 181,00 |
| 19.02.2026 | 76,24 | 76,71 | 75,34 | 76,25 | -0,21% | 18,00 |
| 18.02.2026 | 76,52 | 78,17 | 75,55 | 76,41 | -0,61% | 17,00 |
| 17.02.2026 | 76,88 | 77,09 | 75,81 | 76,88 | -0,03% | 119,00 |
| 16.02.2026 | 76,73 | 77,16 | 76,58 | 76,90 | 0,30% | 149,00 |
| 13.02.2026 | 75,83 | 77,18 | 75,27 | 76,67 | 0,82% | - |
| 12.02.2026 | 76,84 | 77,84 | 74,97 | 76,05 | 0,18% | 45,00 |
| 11.02.2026 | 77,02 | 78,52 | 75,72 | 75,91 | -1,63% | 17,00 |
| 10.02.2026 | 75,91 | 78,23 | 75,40 | 77,17 | 2,10% | 100,00 |
| 09.02.2026 | 75,40 | 75,93 | 74,34 | 75,58 | -0,97% | 44,00 |
| 06.02.2026 | 72,65 | 76,90 | 72,33 | 76,32 | 5,17% | 306,00 |
| 05.02.2026 | 71,93 | 73,33 | 70,19 | 72,57 | 0,99% | 35,00 |
| 04.02.2026 | 68,52 | 71,98 | 65,25 | 71,86 | 3,98% | 370,00 |
| 03.02.2026 | 67,14 | 70,14 | 66,58 | 69,11 | 3,01% | - |
| 02.02.2026 | 66,38 | 67,67 | 64,40 | 67,09 | 1,64% | 5,00 |
| 30.01.2026 | 65,58 | 66,37 | 65,01 | 66,01 | 0,23% | - |
| 29.01.2026 | 66,36 | 67,86 | 65,10 | 65,86 | -0,78% | 5,00 |
| 28.01.2026 | 68,10 | 68,10 | 66,11 | 66,38 | -1,28% | 17,00 |
| 27.01.2026 | 68,86 | 69,46 | 67,24 | 67,24 | -2,32% | 7,00 |