64,090€
1,70%
Echtzeit-Aktienkurs Stanley Black & Decker Inc.
Bid:
Ask:
Aktienkurse zur Stanley Black & Decker Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 62,98 | 64,26 | 62,98 | 64,26 | 1,97% | 899,00 |
| 15.05.2025 | 64,10 | 64,10 | 62,82 | 63,02 | -1,99% | 1.751,00 |
| 14.05.2025 | 65,88 | 66,10 | 64,00 | 64,30 | -3,02% | 1.277,00 |
| 13.05.2025 | 65,20 | 66,30 | 65,10 | 66,30 | 1,53% | 3.766,00 |
| 12.05.2025 | 56,54 | 66,00 | 56,48 | 65,30 | 17,11% | 8.342,00 |
| 09.05.2025 | 55,26 | 56,04 | 54,98 | 55,76 | -0,61% | 1.559,00 |
| 08.05.2025 | 52,70 | 56,10 | 52,46 | 56,10 | 7,35% | 3.442,00 |
| 07.05.2025 | 52,22 | 52,70 | 51,44 | 52,26 | 0,77% | 2.584,00 |
| 06.05.2025 | 53,00 | 53,00 | 51,72 | 51,86 | -2,52% | 1.789,00 |
| 05.05.2025 | 54,50 | 54,68 | 52,82 | 53,20 | -2,28% | 2.668,00 |
| 02.05.2025 | 52,20 | 54,84 | 51,96 | 54,44 | 3,89% | 3.706,00 |
| 30.04.2025 | 53,74 | 55,98 | 51,40 | 52,40 | -3,14% | 1.982,00 |
| 29.04.2025 | 54,02 | 54,10 | 53,32 | 54,10 | 0,63% | 1.003,00 |
| 28.04.2025 | 53,98 | 55,68 | 53,54 | 53,76 | -0,70% | 1.059,00 |
| 25.04.2025 | 54,98 | 54,98 | 53,90 | 54,14 | -0,40% | 989,00 |
| 24.04.2025 | 52,20 | 54,42 | 51,62 | 54,36 | 3,94% | 980,00 |
| 23.04.2025 | 52,18 | 55,76 | 52,16 | 52,30 | 2,15% | 1.721,00 |
| 22.04.2025 | 48,88 | 51,50 | 48,86 | 51,20 | 1,75% | 4.530,00 |
| 17.04.2025 | 50,42 | 51,28 | 49,40 | 50,32 | 1,02% | 3.510,00 |
| 16.04.2025 | 51,90 | 52,50 | 49,38 | 49,81 | -4,87% | 2.664,00 |
| 15.04.2025 | 52,96 | 53,94 | 52,28 | 52,36 | -1,69% | 1.050,00 |
| 14.04.2025 | 52,42 | 53,32 | 51,88 | 53,26 | 2,27% | 3.645,00 |
| 11.04.2025 | 52,50 | 55,20 | 49,90 | 52,08 | 0,19% | 16.344,00 |
| 10.04.2025 | 58,48 | 58,60 | 50,12 | 51,98 | -11,63% | 4.860,00 |
| 09.04.2025 | 50,50 | 58,82 | 49,18 | 58,82 | 15,29% | 6.587,00 |
| 08.04.2025 | 55,12 | 56,50 | 50,14 | 51,02 | -5,94% | 7.127,00 |
| 07.04.2025 | 55,32 | 57,32 | 53,50 | 54,24 | -5,87% | 6.417,00 |
| 04.04.2025 | 58,24 | 58,62 | 52,86 | 57,62 | -1,97% | 7.837,00 |
| 03.04.2025 | 69,48 | 69,48 | 58,76 | 58,78 | -16,86% | 8.264,00 |
| 02.04.2025 | 70,66 | 70,70 | 69,80 | 70,70 | 0,48% | 552,00 |
| 01.04.2025 | 71,12 | 71,24 | 70,14 | 70,36 | -1,21% | 581,00 |
| 31.03.2025 | 70,68 | 71,22 | 68,94 | 71,22 | 0,94% | 2.088,00 |
| 28.03.2025 | 72,06 | 72,44 | 70,56 | 70,56 | -2,16% | 1.247,00 |
| 27.03.2025 | 73,10 | 73,10 | 71,72 | 72,12 | -0,72% | 1.753,00 |
| 26.03.2025 | 74,04 | 74,40 | 72,18 | 72,64 | -2,55% | 874,00 |
| 25.03.2025 | 75,96 | 76,04 | 73,98 | 74,54 | -1,79% | 754,00 |
| 24.03.2025 | 74,00 | 75,90 | 73,82 | 75,90 | 3,13% | 2.442,00 |
| 21.03.2025 | 74,50 | 74,50 | 72,92 | 73,60 | -1,05% | 1.041,00 |
| 20.03.2025 | 75,78 | 75,86 | 74,26 | 74,38 | -0,85% | 376,00 |
| 19.03.2025 | 74,84 | 75,26 | 74,80 | 75,02 | 0,73% | 114,00 |
| 18.03.2025 | 74,52 | 75,26 | 73,80 | 74,48 | -0,05% | 1.313,00 |
| 17.03.2025 | 74,18 | 75,04 | 73,96 | 74,52 | -0,13% | 513,00 |
| 14.03.2025 | 73,92 | 74,78 | 73,46 | 74,62 | 1,66% | 1.250,00 |
| 13.03.2025 | 74,46 | 75,32 | 73,22 | 73,40 | -2,08% | 924,00 |
| 12.03.2025 | 76,36 | 77,18 | 74,56 | 74,96 | -0,98% | 712,00 |
| 11.03.2025 | 79,84 | 79,84 | 75,70 | 75,70 | -5,19% | 1.668,00 |
| 10.03.2025 | 81,94 | 82,82 | 79,84 | 79,84 | -0,57% | 2.141,00 |
| 07.03.2025 | 78,86 | 80,30 | 78,26 | 80,30 | 1,52% | 272,00 |
| 06.03.2025 | 77,38 | 79,10 | 76,48 | 79,10 | 1,54% | 412,00 |
| 05.03.2025 | 76,74 | 77,98 | 76,00 | 77,90 | 1,33% | 1.120,00 |
| 04.03.2025 | 79,16 | 79,16 | 76,88 | 76,88 | -4,00% | 2.229,00 |
| 03.03.2025 | 83,44 | 83,58 | 80,08 | 80,08 | -3,96% | 1.561,00 |
| 28.02.2025 | 82,68 | 83,38 | 82,58 | 83,38 | 1,19% | 137,00 |
| 27.02.2025 | 83,48 | 83,84 | 82,40 | 82,40 | -1,55% | 770,00 |
| 26.02.2025 | 83,60 | 84,12 | 83,54 | 83,70 | -0,83% | 89,00 |
| 25.02.2025 | 82,72 | 84,40 | 82,72 | 84,40 | 1,66% | 217,00 |
| 24.02.2025 | 83,82 | 84,66 | 83,02 | 83,02 | -1,45% | 382,00 |
| 21.02.2025 | 85,50 | 86,28 | 83,74 | 84,24 | -0,99% | 1.357,00 |
| 20.02.2025 | 84,66 | 85,32 | 84,12 | 85,08 | 0,76% | 296,00 |
| 19.02.2025 | 83,84 | 84,46 | 83,46 | 84,44 | 1,78% | 881,00 |
| 18.02.2025 | 82,90 | 83,22 | 82,70 | 82,96 | 0,12% | 376,00 |
| 17.02.2025 | 83,34 | 83,52 | 82,84 | 82,86 | 0,10% | 884,00 |
| 14.02.2025 | 82,84 | 84,18 | 82,34 | 82,78 | -0,05% | 1.185,00 |
| 13.02.2025 | 81,60 | 82,82 | 81,60 | 82,82 | 0,95% | 518,00 |
| 12.02.2025 | 83,28 | 83,28 | 81,84 | 82,04 | -2,87% | 167,00 |
| 11.02.2025 | 83,16 | 84,46 | 83,16 | 84,46 | 2,90% | 265,00 |
| 10.02.2025 | 84,18 | 84,36 | 82,08 | 82,08 | -1,32% | 824,00 |
| 07.02.2025 | 82,92 | 84,14 | 82,00 | 83,18 | -0,05% | 1.643,00 |
| 06.02.2025 | 82,76 | 83,30 | 82,36 | 83,22 | 1,24% | 967,00 |
| 05.02.2025 | 82,90 | 84,00 | 78,90 | 82,20 | -1,42% | 1.697,00 |
| 04.02.2025 | 82,02 | 83,38 | 82,02 | 83,38 | 0,72% | 514,00 |
| 03.02.2025 | 84,96 | 84,96 | 80,76 | 82,78 | -3,81% | 1.892,00 |
| 31.01.2025 | 86,50 | 86,98 | 86,06 | 86,06 | -0,19% | 11,00 |
| 30.01.2025 | 84,78 | 86,22 | 84,78 | 86,22 | 0,14% | 426,00 |
| 29.01.2025 | 85,58 | 86,10 | 85,18 | 86,10 | 1,51% | 483,00 |
| 28.01.2025 | 86,12 | 86,92 | 84,82 | 84,82 | -2,15% | 568,00 |
| 27.01.2025 | 83,76 | 86,68 | 82,88 | 86,68 | 3,07% | 2.729,00 |
| 24.01.2025 | 84,14 | 86,00 | 83,82 | 84,10 | -1,27% | 407,00 |
| 23.01.2025 | 83,18 | 85,44 | 82,68 | 85,18 | 2,80% | 1.135,00 |
| 22.01.2025 | 83,06 | 83,46 | 82,70 | 82,86 | 0,29% | 1.707,00 |
| 21.01.2025 | 81,48 | 83,08 | 81,48 | 82,62 | 1,25% | 428,00 |
| 20.01.2025 | 81,92 | 82,16 | 81,60 | 81,60 | -0,87% | 654,00 |
| 17.01.2025 | 81,96 | 82,76 | 81,86 | 82,32 | 1,01% | 450,00 |
| 16.01.2025 | 81,02 | 81,50 | 80,36 | 81,50 | 0,25% | 772,00 |
| 15.01.2025 | 80,26 | 81,98 | 79,78 | 81,30 | 2,03% | 860,00 |
| 14.01.2025 | 78,82 | 79,68 | 78,82 | 79,68 | 0,84% | 145,00 |
| 13.01.2025 | 78,08 | 79,02 | 77,72 | 79,02 | 0,79% | 869,00 |
| 10.01.2025 | 80,16 | 80,16 | 77,96 | 78,40 | -1,95% | 1.638,00 |
| 09.01.2025 | 79,26 | 80,02 | 78,84 | 79,96 | 1,04% | 953,00 |
| 08.01.2025 | 79,36 | 80,50 | 78,00 | 79,14 | 0,48% | 3.870,00 |
| 07.01.2025 | 79,54 | 80,16 | 78,46 | 78,76 | -1,40% | 881,00 |
| 06.01.2025 | 78,48 | 80,30 | 77,40 | 79,88 | 1,97% | 2.968,00 |
| 03.01.2025 | 77,56 | 78,42 | 77,30 | 78,34 | 0,44% | 807,00 |
| 02.01.2025 | 77,78 | 79,10 | 77,42 | 78,00 | 1,96% | 1.872,00 |
| 30.12.2024 | 77,24 | 77,24 | 76,14 | 76,50 | -0,98% | 1.114,00 |
| 27.12.2024 | 77,90 | 78,02 | 76,92 | 77,26 | -0,80% | 2.441,00 |
| 23.12.2024 | 79,00 | 79,10 | 77,32 | 77,88 | -0,92% | 667,00 |
| 20.12.2024 | 76,58 | 78,60 | 75,32 | 78,60 | 2,66% | 1.115,00 |
| 19.12.2024 | 76,76 | 77,64 | 76,24 | 76,56 | -1,29% | 803,00 |
| 18.12.2024 | 78,24 | 79,02 | 77,56 | 77,56 | -1,02% | 284,00 |