83,300€
0,36%
Echtzeit-Aktienkurs Stanley Black & Decker Inc.
Bid:
Ask:
Aktienkurse zur Stanley Black & Decker Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 82,83 | 83,57 | 82,83 | 83,50 | 0,60% | - |
| 30.07.2026 | 81,23 | 83,07 | 79,62 | 83,00 | 2,03% | 102,00 |
| 29.07.2026 | 82,73 | 84,21 | 76,88 | 81,35 | -2,11% | 1.090,00 |
| 28.07.2026 | 82,61 | 84,36 | 81,99 | 83,10 | 0,80% | - |
| 27.07.2026 | 80,20 | 82,62 | 80,20 | 82,44 | 2,69% | 32,00 |
| 24.07.2026 | 76,83 | 80,69 | 76,69 | 80,28 | 4,65% | 17,00 |
| 23.07.2026 | 77,83 | 78,56 | 75,91 | 76,71 | -1,93% | - |
| 22.07.2026 | 77,32 | 79,22 | 76,88 | 78,22 | 1,19% | - |
| 21.07.2026 | 76,86 | 78,29 | 75,81 | 77,30 | 0,65% | - |
| 20.07.2026 | 78,28 | 79,55 | 76,76 | 76,80 | -2,41% | - |
| 17.07.2026 | 79,03 | 80,85 | 78,10 | 78,70 | -1,30% | 91,00 |
| 16.07.2026 | 76,72 | 79,77 | 76,11 | 79,74 | 3,98% | 705,00 |
| 15.07.2026 | 76,48 | 77,57 | 75,88 | 76,69 | 0,34% | - |
| 14.07.2026 | 76,03 | 77,88 | 75,68 | 76,43 | 0,55% | - |
| 13.07.2026 | 77,28 | 77,81 | 75,13 | 76,01 | -2,21% | - |
| 10.07.2026 | 75,96 | 78,01 | 75,14 | 77,73 | 1,95% | - |
| 09.07.2026 | 75,35 | 77,19 | 75,35 | 76,24 | 1,19% | - |
| 08.07.2026 | 78,57 | 78,57 | 74,48 | 75,34 | -4,12% | 4,00 |
| 07.07.2026 | 80,90 | 81,53 | 78,46 | 78,58 | -2,64% | - |
| 06.07.2026 | 80,55 | 81,52 | 79,46 | 80,71 | 0,22% | 1,00 |
| 03.07.2026 | 80,38 | 80,69 | 80,38 | 80,53 | 0,32% | 35,00 |
| 02.07.2026 | 80,04 | 81,14 | 78,79 | 80,27 | -0,36% | - |
| 01.07.2026 | 82,30 | 83,47 | 80,37 | 80,56 | -2,48% | 55,00 |
| 30.06.2026 | 81,86 | 83,10 | 81,45 | 82,61 | 1,74% | - |
| 29.06.2026 | 80,81 | 81,37 | 78,58 | 81,20 | 1,00% | 90,00 |
| 26.06.2026 | 81,35 | 81,45 | 79,81 | 80,40 | 0,35% | 18,00 |
| 25.06.2026 | 78,94 | 82,12 | 78,69 | 80,12 | 2,12% | 20,00 |
| 24.06.2026 | 73,63 | 79,03 | 73,42 | 78,46 | 6,16% | 10,00 |
| 23.06.2026 | 75,49 | 75,49 | 72,93 | 73,91 | -2,58% | 12,00 |
| 22.06.2026 | 75,28 | 77,18 | 75,28 | 75,87 | 0,38% | - |
| 19.06.2026 | 75,61 | 75,68 | 75,38 | 75,58 | -0,30% | - |
| 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% | - |