88,140$
-0,44%
Echtzeit-Aktienkurs Stanley Black & Decker Inc.
Bid:
Ask:
Aktienkurse zur Stanley Black & Decker Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 78,80 | 79,42 | 77,35 | 77,81 | -0,95% | 1.753.583,00 |
| 15.09.2025 | 77,96 | 78,86 | 77,35 | 78,56 | 1,28% | 1.755.435,00 |
| 12.09.2025 | 78,92 | 79,27 | 76,68 | 77,57 | -2,45% | 2.757.572,00 |
| 11.09.2025 | 77,34 | 80,06 | 76,61 | 79,52 | 3,31% | 2.001.071,00 |
| 10.09.2025 | 76,68 | 77,59 | 76,06 | 76,97 | 0,30% | 1.677.809,00 |
| 09.09.2025 | 77,84 | 78,11 | 76,34 | 76,74 | -2,14% | 2.338.899,00 |
| 08.09.2025 | 78,51 | 78,98 | 77,16 | 78,42 | 0,00% | 3.113.276,00 |
| 05.09.2025 | 75,61 | 78,43 | 75,61 | 78,42 | -10,87% | 3.181.203,00 |
| 28.02.2024 | 89,00 | 89,00 | 87,64 | 87,98 | -0,60% | 347.705,00 |
| 27.02.2024 | 86,99 | 88,59 | 86,94 | 88,51 | 1,74% | 546.897,00 |
| 26.02.2024 | 89,00 | 89,36 | 86,41 | 87,00 | -2,41% | 774.949,00 |
| 23.02.2024 | 88,67 | 89,84 | 87,86 | 89,15 | 0,53% | 495.232,00 |
| 22.02.2024 | 89,97 | 89,97 | 87,96 | 88,68 | 0,01% | 334.193,00 |
| 21.02.2024 | 87,51 | 88,73 | 87,51 | 88,68 | 0,19% | 353.391,00 |
| 20.02.2024 | 88,50 | 88,52 | 87,27 | 88,51 | 0,19% | 377.250,00 |
| 16.02.2024 | 90,08 | 91,00 | 88,05 | 88,34 | -1,45% | 388.638,00 |
| 15.02.2024 | 89,45 | 90,07 | 88,14 | 89,64 | 1,13% | 496.456,00 |
| 14.02.2024 | 88,00 | 89,42 | 87,11 | 88,64 | 1,76% | 589.765,00 |
| 13.02.2024 | 90,17 | 91,00 | 86,16 | 87,11 | -4,30% | 818.075,00 |
| 12.02.2024 | 89,00 | 91,22 | 88,79 | 91,02 | 2,35% | 561.560,00 |
| 09.02.2024 | 89,27 | 91,34 | 88,56 | 88,93 | -0,39% | 326.518,00 |
| 08.02.2024 | 89,69 | 89,87 | 88,58 | 89,28 | -0,45% | 578.677,00 |
| 07.02.2024 | 89,50 | 90,17 | 88,30 | 89,68 | 0,38% | 576.516,00 |
| 06.02.2024 | 88,29 | 89,92 | 87,57 | 89,34 | 1,19% | 804.295,00 |
| 05.02.2024 | 90,63 | 91,00 | 88,12 | 88,29 | -2,55% | 754.281,00 |
| 02.02.2024 | 92,92 | 94,02 | 88,21 | 90,60 | -1,37% | 904.813,00 |
| 01.02.2024 | 93,30 | 94,29 | 88,42 | 91,86 | -1,55% | 2.263.093,00 |
| 31.01.2024 | 95,00 | 96,52 | 92,90 | 93,31 | -2,13% | 1.237.888,00 |
| 30.01.2024 | 96,46 | 96,77 | 95,02 | 95,34 | -1,16% | 572.027,00 |
| 29.01.2024 | 94,33 | 96,46 | 93,95 | 96,46 | 1,87% | 715.828,00 |
| 26.01.2024 | 95,13 | 96,29 | 93,30 | 94,69 | -0,43% | 521.795,00 |
| 25.01.2024 | 92,92 | 95,11 | 92,89 | 95,09 | 2,40% | 466.085,00 |
| 24.01.2024 | 94,80 | 95,56 | 92,79 | 92,86 | -1,54% | 586.253,00 |
| 23.01.2024 | 96,13 | 97,00 | 93,86 | 94,31 | -1,88% | 446.759,00 |
| 22.01.2024 | 95,00 | 96,78 | 94,90 | 96,12 | 1,30% | 376.300,00 |
| 19.01.2024 | 95,00 | 95,35 | 92,88 | 94,89 | 0,44% | 462.959,00 |
| 18.01.2024 | 93,65 | 94,56 | 92,80 | 94,47 | 1,73% | 512.798,00 |
| 17.01.2024 | 94,30 | 94,30 | 91,81 | 92,86 | -1,49% | 603.075,00 |
| 16.01.2024 | 95,00 | 95,60 | 92,55 | 94,26 | -1,29% | 858.457,00 |
| 12.01.2024 | 96,65 | 98,44 | 95,11 | 95,49 | -1,42% | 473.270,00 |
| 11.01.2024 | 98,17 | 98,67 | 96,38 | 96,87 | -1,29% | 490.168,00 |
| 10.01.2024 | 98,00 | 98,20 | 94,80 | 98,14 | 0,60% | 318.374,00 |
| 09.01.2024 | 97,23 | 98,50 | 96,41 | 97,55 | -0,29% | 349.115,00 |
| 08.01.2024 | 95,51 | 97,84 | 89,08 | 97,83 | 2,47% | 488.248,00 |
| 05.01.2024 | 94,32 | 96,58 | 93,00 | 95,47 | 1,27% | 448.506,00 |
| 04.01.2024 | 94,00 | 95,24 | 92,85 | 94,27 | 0,19% | 311.286,00 |
| 03.01.2024 | 98,21 | 99,99 | 93,84 | 94,09 | -4,19% | 705.529,00 |
| 02.01.2024 | 98,10 | 98,82 | 96,51 | 98,20 | 0,11% | 503.127,00 |
| 29.12.2023 | 99,10 | 99,75 | 97,82 | 98,10 | -1,07% | 297.478,00 |
| 28.12.2023 | 98,73 | 99,34 | 97,80 | 99,16 | 0,41% | 216.449,00 |
| 27.12.2023 | 98,81 | 99,50 | 96,50 | 98,76 | -0,03% | 219.367,00 |
| 26.12.2023 | 98,16 | 99,28 | 97,72 | 98,79 | 0,63% | 360.478,00 |
| 22.12.2023 | 96,92 | 101,00 | 96,91 | 98,17 | 1,28% | 465.632,00 |
| 21.12.2023 | 98,00 | 98,11 | 95,95 | 96,93 | 0,78% | 602.789,00 |
| 20.12.2023 | 97,10 | 98,79 | 95,87 | 96,18 | -0,94% | 677.426,00 |
| 19.12.2023 | 97,28 | 98,45 | 96,62 | 97,10 | -0,19% | 454.459,00 |
| 18.12.2023 | 99,75 | 101,50 | 97,08 | 97,28 | -1,23% | 462.419,00 |
| 15.12.2023 | 101,98 | 104,82 | 97,77 | 98,49 | -3,01% | 887.249,00 |
| 14.12.2023 | 96,52 | 102,94 | 95,18 | 101,55 | 5,20% | 1.277.245,00 |
| 13.12.2023 | 92,61 | 97,72 | 92,02 | 96,53 | 4,24% | 710.909,00 |
| 12.12.2023 | 92,87 | 94,88 | 92,03 | 92,60 | -0,32% | 539.868,00 |
| 11.12.2023 | 93,00 | 93,57 | 91,50 | 92,90 | 0,06% | 346.880,00 |
| 08.12.2023 | 93,16 | 93,78 | 91,79 | 92,85 | -0,34% | 594.274,00 |
| 07.12.2023 | 92,54 | 93,82 | 82,23 | 93,16 | 0,47% | 433.296,00 |
| 06.12.2023 | 92,18 | 94,24 | 91,36 | 92,72 | 1,48% | 495.332,00 |
| 05.12.2023 | 94,13 | 94,14 | 91,31 | 91,37 | -2,92% | 515.780,00 |
| 04.12.2023 | 93,85 | 94,66 | 92,08 | 94,12 | 0,36% | 528.847,00 |
| 01.12.2023 | 90,90 | 93,83 | 90,64 | 93,78 | 3,16% | 522.023,00 |
| 30.11.2023 | 91,55 | 91,55 | 89,34 | 90,91 | -0,62% | 429.832,00 |
| 29.11.2023 | 90,40 | 92,99 | 90,40 | 91,48 | 1,27% | 473.835,00 |
| 28.11.2023 | 89,91 | 90,69 | 89,23 | 90,33 | -0,13% | 582.893,00 |
| 27.11.2023 | 91,60 | 91,83 | 90,43 | 90,45 | -1,09% | 747.355,00 |
| 24.11.2023 | 89,02 | 92,00 | 89,02 | 91,44 | 1,93% | 385.168,00 |
| 22.11.2023 | 89,88 | 91,25 | 87,00 | 89,71 | 0,51% | 535.516,00 |
| 21.11.2023 | 93,00 | 93,00 | 88,32 | 89,26 | -2,52% | 474.905,00 |
| 20.11.2023 | 91,50 | 92,28 | 90,69 | 91,57 | -0,22% | 573.141,00 |
| 17.11.2023 | 90,98 | 92,00 | 90,10 | 91,77 | 1,85% | 378.904,00 |
| 16.11.2023 | 90,45 | 90,78 | 89,22 | 90,10 | -0,31% | 453.007,00 |
| 15.11.2023 | 89,75 | 91,67 | 89,10 | 90,38 | 1,49% | 560.699,00 |
| 14.11.2023 | 84,09 | 90,40 | 84,09 | 89,05 | 5,87% | 676.202,00 |
| 13.11.2023 | 85,07 | 85,95 | 83,84 | 84,11 | -1,05% | 342.968,00 |
| 10.11.2023 | 84,25 | 89,22 | 83,33 | 85,00 | 0,90% | 347.296,00 |
| 09.11.2023 | 85,65 | 86,69 | 83,46 | 84,24 | -1,68% | 457.820,00 |
| 08.11.2023 | 85,73 | 86,10 | 84,92 | 85,68 | -0,07% | 231.979,00 |
| 07.11.2023 | 87,22 | 87,22 | 85,09 | 85,74 | -1,11% | 409.878,00 |
| 06.11.2023 | 88,90 | 89,00 | 85,96 | 86,70 | -2,46% | 390.080,00 |
| 03.11.2023 | 82,25 | 90,93 | 82,25 | 88,89 | 2,93% | 517.325,00 |
| 02.11.2023 | 82,25 | 87,14 | 82,25 | 86,36 | 1,64% | 405.319,00 |
| 01.11.2023 | 86,00 | 86,00 | 82,80 | 84,97 | -0,18% | 521.151,00 |
| 31.10.2023 | 83,30 | 85,19 | 81,77 | 85,12 | 0,94% | 498.477,00 |
| 30.10.2023 | 83,00 | 84,73 | 80,85 | 84,33 | 2,77% | 895.936,00 |
| 27.10.2023 | 79,29 | 84,66 | 79,27 | 82,06 | 6,25% | 2.481.213,00 |
| 26.10.2023 | 77,90 | 78,48 | 76,55 | 77,23 | 0,01% | 1.064.813,00 |
| 25.10.2023 | 79,50 | 79,96 | 77,01 | 77,22 | -2,71% | 730.357,00 |
| 24.10.2023 | 78,50 | 79,94 | 77,40 | 79,37 | 1,65% | 653.412,00 |
| 23.10.2023 | 77,80 | 89,41 | 77,01 | 78,08 | 0,21% | 641.204,00 |
| 20.10.2023 | 78,84 | 80,59 | 77,69 | 77,92 | -1,16% | 652.808,00 |
| 19.10.2023 | 80,32 | 81,10 | 77,77 | 78,84 | -0,81% | 529.097,00 |
| 18.10.2023 | 83,80 | 83,81 | 79,33 | 79,48 | -5,17% | 720.587,00 |
| 17.10.2023 | 82,19 | 84,54 | 81,16 | 83,82 | 1,82% | 423.834,00 |