88,550$
-0,67%
Echtzeit-Aktienkurs Stanley Black & Decker
Bid:
Ask:
Aktienkurse zur Stanley Black & Decker Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 88,83 | 89,23 | 87,56 | 88,57 | -0,65% | 304.318,00 |
| 08.10.2026 | 87,75 | 89,34 | 85,79 | 89,15 | 1,00% | 464.390,00 |
| 07.10.2026 | 89,65 | 89,70 | 86,51 | 88,27 | -1,90% | 56.150,00 |
| 06.10.2026 | 89,05 | 91,34 | 89,05 | 89,97 | 0,16% | 54.829,00 |
| 05.10.2026 | 90,66 | 90,66 | 88,86 | 89,83 | -1,66% | 58.111,00 |
| 02.10.2026 | 90,51 | 92,19 | 90,47 | 91,35 | 1,95% | 63.483,00 |
| 01.10.2026 | 88,37 | 89,60 | 85,93 | 89,60 | 1,04% | 49.311,00 |
| 30.09.2026 | 89,10 | 90,67 | 88,65 | 88,68 | -0,17% | 85.546,00 |
| 29.09.2026 | 89,61 | 91,87 | 88,73 | 88,83 | 0,08% | 74.609,00 |
| 28.09.2026 | 91,79 | 91,79 | 88,61 | 88,76 | -3,18% | 565.959,00 |
| 25.09.2026 | 90,00 | 92,17 | 89,67 | 91,67 | 1,72% | 354.525,00 |
| 24.09.2026 | 91,16 | 91,49 | 89,24 | 90,12 | -1,80% | 53.248,00 |
| 23.09.2026 | 91,40 | 92,27 | 90,92 | 91,78 | -0,34% | 69.287,00 |
| 22.09.2026 | 88,00 | 92,25 | 88,00 | 92,09 | 3,87% | 63.585,00 |
| 21.09.2026 | 90,25 | 90,25 | 88,34 | 88,66 | -0,97% | 69.263,00 |
| 18.09.2026 | 89,12 | 89,57 | 88,33 | 89,53 | 0,47% | 60.862,00 |
| 17.09.2026 | 91,21 | 91,34 | 88,38 | 89,11 | 0,11% | 101.360,00 |
| 16.09.2026 | 90,06 | 90,25 | 88,05 | 89,01 | 0,50% | 155.688,00 |
| 15.09.2026 | 89,13 | 89,20 | 87,24 | 88,57 | -0,37% | 101.699,00 |
| 14.09.2026 | 88,75 | 89,43 | 87,50 | 88,90 | -0,24% | 53.919,00 |
| 11.09.2026 | 90,82 | 91,05 | 88,92 | 89,11 | -0,13% | 77.146,00 |
| 10.09.2026 | 91,00 | 91,00 | 87,99 | 89,23 | -2,79% | 102.600,00 |
| 09.09.2026 | 93,63 | 93,64 | 91,73 | 91,80 | -2,16% | 59.126,00 |
| 08.09.2026 | 95,00 | 96,27 | 93,60 | 93,82 | -3,56% | 73.998,00 |
| 04.09.2026 | 97,23 | 98,09 | 96,05 | 97,28 | 0,85% | 142.987,00 |
| 03.09.2026 | 97,72 | 98,30 | 95,83 | 96,46 | -0,34% | 174.637,00 |
| 02.09.2026 | 94,76 | 97,99 | 94,76 | 96,79 | 2,30% | 169.662,00 |
| 01.09.2026 | 96,19 | 96,62 | 94,05 | 94,61 | -1,96% | 292.607,00 |
| 31.08.2026 | 97,29 | 97,35 | 95,69 | 96,50 | -1,36% | 143.468,00 |
| 28.08.2026 | 100,30 | 100,74 | 96,31 | 97,83 | -1,43% | 246.416,00 |
| 27.08.2026 | 99,02 | 100,10 | 98,72 | 99,25 | -0,59% | 134.734,00 |
| 26.08.2026 | 98,90 | 99,95 | 98,84 | 99,84 | 1,40% | 155.976,00 |
| 25.08.2026 | 99,95 | 99,95 | 97,46 | 98,46 | -0,06% | 151.948,00 |
| 24.08.2026 | 100,32 | 101,23 | 97,61 | 98,52 | -1,44% | 97.225,00 |
| 21.08.2026 | 99,07 | 99,99 | 98,48 | 99,96 | 1,15% | 189.158,00 |
| 20.08.2026 | 97,97 | 99,37 | 97,16 | 98,82 | -0,98% | 307.324,00 |
| 19.08.2026 | 98,96 | 100,71 | 98,96 | 99,80 | 1,45% | 241.358,00 |
| 18.08.2026 | 99,29 | 100,00 | 98,17 | 98,37 | -1,23% | 200.838,00 |
| 17.08.2026 | 101,10 | 101,95 | 99,38 | 99,59 | -2,42% | 116.474,00 |
| 14.08.2026 | 102,12 | 102,45 | 101,23 | 102,06 | 31,16% | 107.932,00 |
| 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 |