62,270€
0,18%
Echtzeit-Aktienkurs Stanley Black & Decker Inc.
Bid:
Ask:
Aktienkurse zur Stanley Black & Decker Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 61,50 | 62,24 | 61,06 | 62,16 | 0,81% | 2.625,00 |
| 02.12.2025 | 60,80 | 61,66 | 60,48 | 61,66 | 0,62% | 523,00 |
| 01.12.2025 | 60,38 | 62,02 | 59,92 | 61,28 | -0,33% | 1.727,00 |
| 28.11.2025 | 61,88 | 62,24 | 61,46 | 61,48 | -0,55% | 464,00 |
| 27.11.2025 | 61,90 | 62,12 | 61,82 | 61,82 | -0,51% | 138,00 |
| 26.11.2025 | 61,48 | 62,28 | 61,08 | 62,14 | 1,21% | 1.536,00 |
| 25.11.2025 | 58,16 | 61,40 | 58,04 | 61,40 | 4,85% | 1.650,00 |
| 24.11.2025 | 58,06 | 58,78 | 57,12 | 58,56 | 0,79% | 577,00 |
| 21.11.2025 | 54,54 | 58,10 | 52,00 | 58,10 | 6,29% | 2.825,00 |
| 20.11.2025 | 54,34 | 55,24 | 54,18 | 54,66 | 0,70% | 749,00 |
| 19.11.2025 | 54,16 | 54,62 | 54,00 | 54,28 | 0,07% | 727,00 |
| 18.11.2025 | 54,76 | 54,96 | 54,00 | 54,24 | -1,13% | 1.376,00 |
| 17.11.2025 | 56,94 | 57,02 | 54,86 | 54,86 | -3,25% | 1.795,00 |
| 14.11.2025 | 57,68 | 58,04 | 56,70 | 56,70 | -1,97% | 1.489,00 |
| 13.11.2025 | 59,16 | 59,16 | 57,84 | 57,84 | -1,97% | 859,00 |
| 12.11.2025 | 58,66 | 59,46 | 58,46 | 59,00 | 0,89% | 956,00 |
| 11.11.2025 | 58,60 | 58,84 | 58,32 | 58,48 | -0,58% | 849,00 |
| 10.11.2025 | 59,32 | 59,62 | 58,56 | 58,82 | 0,86% | 1.743,00 |
| 07.11.2025 | 58,48 | 58,82 | 58,12 | 58,32 | -0,48% | 1.653,00 |
| 06.11.2025 | 60,28 | 60,64 | 58,60 | 58,60 | -4,19% | 1.154,00 |
| 05.11.2025 | 57,74 | 62,20 | 57,68 | 61,16 | 5,27% | 2.127,00 |
| 04.11.2025 | 56,88 | 59,50 | 55,58 | 58,10 | 1,25% | 1.416,00 |
| 03.11.2025 | 58,92 | 59,20 | 57,14 | 57,38 | -2,05% | 1.420,00 |
| 31.10.2025 | 59,22 | 59,56 | 58,28 | 58,58 | -1,48% | 1.777,00 |
| 30.10.2025 | 60,02 | 60,42 | 59,32 | 59,46 | -1,16% | 538,00 |
| 29.10.2025 | 61,80 | 61,86 | 60,00 | 60,16 | -2,69% | 1.679,00 |
| 28.10.2025 | 61,84 | 62,78 | 61,50 | 61,82 | -0,06% | 2.392,00 |
| 27.10.2025 | 60,80 | 62,34 | 60,80 | 61,86 | 1,78% | 1.032,00 |
| 24.10.2025 | 60,72 | 61,10 | 60,46 | 60,78 | -0,03% | 922,00 |
| 23.10.2025 | 59,90 | 60,80 | 59,64 | 60,80 | 1,20% | 493,00 |
| 22.10.2025 | 61,02 | 61,40 | 60,08 | 60,08 | -2,25% | 1.375,00 |
| 21.10.2025 | 59,52 | 61,52 | 59,34 | 61,46 | 3,78% | 2.203,00 |
| 20.10.2025 | 58,22 | 59,52 | 58,20 | 59,22 | 2,96% | 1.815,00 |
| 17.10.2025 | 57,18 | 58,34 | 57,18 | 57,52 | -0,76% | 427,00 |
| 16.10.2025 | 58,24 | 58,44 | 57,70 | 57,96 | -0,41% | 1.217,00 |
| 15.10.2025 | 58,00 | 59,28 | 57,62 | 58,20 | 0,38% | 2.867,00 |
| 14.10.2025 | 55,58 | 57,98 | 54,72 | 57,98 | 3,80% | 5.519,00 |
| 13.10.2025 | 56,50 | 58,80 | 55,68 | 55,86 | 0,47% | 4.517,00 |
| 10.10.2025 | 60,48 | 60,60 | 55,40 | 55,60 | -7,86% | 4.289,00 |
| 09.10.2025 | 62,50 | 62,82 | 59,90 | 60,34 | -3,67% | 2.696,00 |
| 08.10.2025 | 63,20 | 63,38 | 62,64 | 62,64 | -0,32% | 497,00 |
| 07.10.2025 | 63,74 | 64,22 | 62,80 | 62,84 | -1,47% | 1.021,00 |
| 06.10.2025 | 64,38 | 65,08 | 63,00 | 63,78 | -1,02% | 730,00 |
| 03.10.2025 | 63,16 | 64,70 | 63,16 | 64,44 | 2,06% | 561,00 |
| 02.10.2025 | 62,88 | 63,76 | 62,66 | 63,14 | 0,67% | 1.524,00 |
| 01.10.2025 | 62,50 | 63,68 | 62,14 | 62,72 | 0,06% | 625,00 |
| 30.09.2025 | 62,98 | 63,18 | 62,66 | 62,68 | 0,58% | 1.337,00 |
| 29.09.2025 | 63,30 | 63,54 | 62,32 | 62,32 | -0,51% | 480,00 |
| 26.09.2025 | 63,02 | 63,12 | 62,48 | 62,64 | -0,98% | 1.268,00 |
| 25.09.2025 | 64,40 | 64,42 | 63,18 | 63,26 | -1,19% | 860,00 |
| 24.09.2025 | 64,04 | 64,42 | 63,72 | 64,02 | 0,38% | 630,00 |
| 23.09.2025 | 63,72 | 64,92 | 63,52 | 63,78 | -0,44% | 639,00 |
| 22.09.2025 | 65,40 | 65,40 | 63,74 | 64,06 | -2,88% | 2.009,00 |
| 19.09.2025 | 67,54 | 67,70 | 65,94 | 65,96 | -0,69% | 667,00 |
| 18.09.2025 | 66,92 | 66,94 | 66,32 | 66,42 | -1,42% | 249,00 |
| 17.09.2025 | 65,78 | 67,54 | 65,78 | 67,38 | 2,65% | 387,00 |
| 16.09.2025 | 66,84 | 66,84 | 65,32 | 65,64 | -1,82% | 587,00 |
| 15.09.2025 | 66,02 | 66,86 | 65,56 | 66,86 | 0,78% | 715,00 |
| 12.09.2025 | 67,68 | 67,96 | 65,62 | 66,34 | -2,18% | 771,00 |
| 11.09.2025 | 66,08 | 67,90 | 65,96 | 67,82 | 3,48% | 522,00 |
| 10.09.2025 | 65,90 | 65,96 | 65,14 | 65,54 | -0,03% | 327,00 |
| 09.09.2025 | 66,52 | 66,84 | 65,52 | 65,56 | -1,80% | 828,00 |
| 08.09.2025 | 66,80 | 67,14 | 66,04 | 66,76 | 0,06% | 611,00 |
| 05.09.2025 | 64,06 | 66,84 | 63,70 | 66,72 | 4,25% | 3.393,00 |
| 04.09.2025 | 62,76 | 64,00 | 62,34 | 64,00 | 2,53% | 807,00 |
| 03.09.2025 | 61,54 | 62,76 | 61,50 | 62,42 | 1,04% | 379,00 |
| 02.09.2025 | 62,86 | 62,86 | 61,28 | 61,78 | -3,29% | 344,00 |
| 01.09.2025 | 63,54 | 63,90 | 63,46 | 63,88 | 0,28% | 498,00 |
| 29.08.2025 | 64,64 | 65,00 | 63,54 | 63,70 | -1,18% | 612,00 |
| 28.08.2025 | 65,04 | 65,04 | 63,74 | 64,46 | -0,03% | 994,00 |
| 27.08.2025 | 64,58 | 65,00 | 64,00 | 64,48 | -0,65% | 1.323,00 |
| 26.08.2025 | 65,56 | 65,82 | 64,90 | 64,90 | -1,99% | 819,00 |
| 25.08.2025 | 66,06 | 66,32 | 65,62 | 66,22 | -0,12% | 2.496,00 |
| 22.08.2025 | 63,20 | 66,30 | 62,72 | 66,30 | 4,94% | 2.861,00 |
| 21.08.2025 | 63,28 | 63,48 | 62,58 | 63,18 | -0,57% | 510,00 |
| 20.08.2025 | 65,14 | 65,72 | 63,54 | 63,54 | -2,70% | 852,00 |
| 19.08.2025 | 63,88 | 66,02 | 63,60 | 65,30 | 0,99% | 1.158,00 |
| 18.08.2025 | 63,46 | 64,66 | 63,04 | 64,66 | 2,08% | 366,00 |
| 15.08.2025 | 64,10 | 64,10 | 62,86 | 63,34 | 0,09% | 1.128,00 |
| 14.08.2025 | 64,74 | 65,16 | 63,08 | 63,28 | -2,65% | 1.765,00 |
| 13.08.2025 | 61,24 | 65,00 | 61,02 | 65,00 | 6,73% | 1.474,00 |
| 12.08.2025 | 59,22 | 61,30 | 59,14 | 60,90 | 2,49% | 1.697,00 |
| 11.08.2025 | 59,58 | 60,54 | 58,88 | 59,42 | 0,00% | 532,00 |
| 08.08.2025 | 58,96 | 59,42 | 58,88 | 59,42 | 0,51% | 350,00 |
| 07.08.2025 | 58,76 | 59,98 | 58,74 | 59,12 | 0,37% | 1.105,00 |
| 06.08.2025 | 60,16 | 60,36 | 58,90 | 58,90 | -1,83% | 967,00 |
| 05.08.2025 | 58,82 | 60,00 | 58,74 | 60,00 | 2,11% | 663,00 |
| 04.08.2025 | 57,94 | 59,16 | 57,62 | 58,76 | 1,49% | 1.401,00 |
| 01.08.2025 | 59,18 | 59,18 | 56,72 | 57,90 | -2,13% | 3.686,00 |
| 31.07.2025 | 59,52 | 60,16 | 58,66 | 59,16 | 0,58% | 1.027,00 |
| 30.07.2025 | 59,84 | 60,60 | 58,82 | 58,82 | -0,54% | 1.070,00 |
| 29.07.2025 | 63,40 | 64,18 | 58,34 | 59,14 | -7,19% | 3.956,00 |
| 28.07.2025 | 63,32 | 64,36 | 63,00 | 63,72 | 1,85% | 808,00 |
| 25.07.2025 | 61,98 | 62,56 | 61,68 | 62,56 | 1,43% | 831,00 |
| 24.07.2025 | 62,92 | 63,38 | 61,58 | 61,68 | -2,50% | 829,00 |
| 23.07.2025 | 62,08 | 63,92 | 62,04 | 63,26 | 1,90% | 1.611,00 |
| 22.07.2025 | 59,30 | 62,08 | 59,24 | 62,08 | 4,09% | 2.536,00 |
| 21.07.2025 | 60,22 | 60,82 | 59,64 | 59,64 | -0,67% | 1.736,00 |
| 18.07.2025 | 60,78 | 61,20 | 60,04 | 60,04 | -1,35% | 987,00 |
| 17.07.2025 | 59,84 | 60,86 | 59,78 | 60,86 | 1,91% | 1.371,00 |