78,620€
2,69%
Echtzeit-Aktienkurs Stanley Black & Decker Inc.
Bid:
Ask:
Aktienkurse zur Stanley Black & Decker Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.12.2024 | 78,54 | 79,10 | 78,36 | 78,36 | -1,19% | 1.234,00 |
| 16.12.2024 | 79,00 | 79,94 | 78,62 | 79,30 | 1,28% | 689,00 |
| 13.12.2024 | 79,10 | 79,34 | 78,12 | 78,30 | -1,06% | 1.004,00 |
| 12.12.2024 | 79,88 | 79,88 | 79,10 | 79,14 | -1,81% | 337,00 |
| 11.12.2024 | 79,70 | 80,94 | 79,70 | 80,60 | 1,72% | 591,00 |
| 10.12.2024 | 81,12 | 81,48 | 78,98 | 79,24 | -2,44% | 987,00 |
| 09.12.2024 | 80,24 | 81,22 | 79,50 | 81,22 | 1,91% | 614,00 |
| 06.12.2024 | 80,00 | 80,56 | 79,58 | 79,70 | -0,45% | 359,00 |
| 05.12.2024 | 81,86 | 81,86 | 79,92 | 80,06 | -1,86% | 780,00 |
| 04.12.2024 | 84,14 | 84,60 | 81,58 | 81,58 | -2,72% | 551,00 |
| 03.12.2024 | 84,54 | 84,54 | 83,36 | 83,86 | -1,11% | 124,00 |
| 02.12.2024 | 84,82 | 85,24 | 84,10 | 84,80 | -0,02% | 392,00 |
| 29.11.2024 | 84,14 | 84,84 | 84,14 | 84,82 | -0,35% | 315,00 |
| 28.11.2024 | 85,50 | 85,50 | 85,12 | 85,12 | -0,54% | 6,00 |
| 27.11.2024 | 84,80 | 86,62 | 84,80 | 85,58 | 0,30% | 284,00 |
| 26.11.2024 | 88,00 | 88,00 | 85,20 | 85,32 | -3,44% | 442,00 |
| 25.11.2024 | 85,70 | 89,00 | 85,52 | 88,36 | 3,93% | 498,00 |
| 22.11.2024 | 83,90 | 85,42 | 83,90 | 85,02 | 1,00% | 1.167,00 |
| 21.11.2024 | 80,82 | 84,20 | 80,82 | 84,18 | 3,52% | 105,00 |
| 20.11.2024 | 81,68 | 82,40 | 81,32 | 81,32 | 0,40% | 552,00 |
| 19.11.2024 | 81,44 | 81,44 | 80,60 | 81,00 | -1,12% | 289,00 |
| 18.11.2024 | 80,92 | 81,92 | 80,48 | 81,92 | 0,84% | 715,00 |
| 15.11.2024 | 80,98 | 81,92 | 80,58 | 81,24 | 0,07% | 375,00 |
| 14.11.2024 | 81,78 | 81,84 | 80,82 | 81,18 | -0,59% | 587,00 |
| 13.11.2024 | 82,02 | 82,56 | 81,28 | 81,66 | -1,07% | 1.395,00 |
| 12.11.2024 | 84,54 | 84,98 | 82,54 | 82,54 | -3,26% | 604,00 |
| 11.11.2024 | 84,00 | 85,46 | 84,00 | 85,32 | 1,55% | 387,00 |
| 08.11.2024 | 85,52 | 86,00 | 84,02 | 84,02 | -1,18% | 1.448,00 |
| 07.11.2024 | 85,58 | 86,28 | 85,02 | 85,02 | 0,78% | 1.155,00 |
| 06.11.2024 | 92,04 | 92,50 | 84,36 | 84,36 | -4,57% | 1.138,00 |
| 05.11.2024 | 87,00 | 88,40 | 86,56 | 88,40 | 1,54% | 738,00 |
| 04.11.2024 | 85,48 | 87,72 | 85,42 | 87,06 | 0,48% | 176,00 |
| 01.11.2024 | 85,44 | 86,94 | 85,44 | 86,64 | 1,36% | 122,00 |
| 31.10.2024 | 86,00 | 86,30 | 85,48 | 85,48 | -1,97% | 558,00 |
| 30.10.2024 | 86,98 | 87,28 | 86,38 | 87,20 | 0,16% | 418,00 |
| 29.10.2024 | 94,86 | 95,26 | 83,10 | 87,06 | -8,51% | 3.482,00 |
| 28.10.2024 | 94,58 | 95,16 | 94,50 | 95,16 | 0,44% | 112,00 |
| 25.10.2024 | 95,24 | 95,28 | 94,40 | 94,74 | -0,50% | 63,00 |
| 24.10.2024 | 95,38 | 95,84 | 95,22 | 95,22 | -0,25% | 410,00 |
| 23.10.2024 | 97,14 | 97,16 | 95,44 | 95,46 | -1,63% | 237,00 |
| 22.10.2024 | 97,60 | 97,60 | 95,78 | 97,04 | -0,92% | 272,00 |
| 21.10.2024 | 97,88 | 98,14 | 97,48 | 97,94 | 0,62% | 467,00 |
| 18.10.2024 | 97,18 | 97,34 | 96,74 | 97,34 | 0,50% | 1.154,00 |
| 17.10.2024 | 98,34 | 98,70 | 96,78 | 96,86 | -1,48% | 312,00 |
| 16.10.2024 | 98,08 | 98,50 | 98,08 | 98,32 | -1,62% | 522,00 |
| 15.10.2024 | 99,98 | 100,60 | 99,40 | 99,94 | 0,28% | 849,00 |
| 14.10.2024 | 98,46 | 99,90 | 98,46 | 99,66 | 1,05% | 697,00 |
| 11.10.2024 | 97,36 | 98,74 | 97,28 | 98,62 | 1,21% | 649,00 |
| 10.10.2024 | 97,20 | 97,62 | 96,38 | 97,44 | -0,27% | 174,00 |
| 09.10.2024 | 96,86 | 97,70 | 96,86 | 97,70 | 1,16% | 330,00 |
| 08.10.2024 | 96,52 | 96,58 | 95,98 | 96,58 | -0,21% | 112,00 |
| 07.10.2024 | 97,60 | 97,86 | 96,46 | 96,78 | -0,92% | 670,00 |
| 04.10.2024 | 97,66 | 98,86 | 97,46 | 97,68 | 0,74% | 336,00 |
| 03.10.2024 | 98,70 | 98,90 | 96,96 | 96,96 | -1,66% | 453,00 |
| 02.10.2024 | 98,32 | 98,92 | 97,62 | 98,60 | -0,12% | 245,00 |
| 01.10.2024 | 99,00 | 99,84 | 98,08 | 98,72 | -0,28% | 1.229,00 |
| 30.09.2024 | 98,00 | 99,00 | 96,92 | 99,00 | 0,98% | 1.394,00 |
| 27.09.2024 | 96,92 | 98,84 | 96,92 | 98,04 | 1,70% | 667,00 |
| 26.09.2024 | 95,06 | 96,86 | 95,06 | 96,40 | 1,22% | 537,00 |
| 25.09.2024 | 95,34 | 95,68 | 94,88 | 95,24 | -0,67% | 708,00 |
| 24.09.2024 | 96,76 | 97,00 | 95,46 | 95,88 | -0,56% | 167,00 |
| 23.09.2024 | 95,68 | 97,00 | 95,68 | 96,42 | 0,84% | 340,00 |
| 20.09.2024 | 96,80 | 96,90 | 95,02 | 95,62 | -0,21% | 297,00 |
| 19.09.2024 | 95,08 | 96,32 | 94,56 | 95,82 | 1,94% | 636,00 |
| 18.09.2024 | 92,82 | 94,00 | 92,24 | 94,00 | 0,69% | 926,00 |
| 17.09.2024 | 91,92 | 93,36 | 91,92 | 93,36 | 2,12% | 292,00 |
| 16.09.2024 | 91,38 | 92,34 | 91,06 | 91,42 | -0,28% | 232,00 |
| 13.09.2024 | 88,46 | 91,68 | 88,44 | 91,68 | 4,42% | 805,00 |
| 12.09.2024 | 88,64 | 88,64 | 87,80 | 87,80 | 0,18% | 53,00 |
| 11.09.2024 | 86,60 | 87,64 | 85,54 | 87,64 | 0,99% | 735,00 |
| 10.09.2024 | 86,82 | 87,52 | 86,48 | 86,78 | -0,82% | 81,00 |
| 09.09.2024 | 87,74 | 88,60 | 87,50 | 87,50 | -0,46% | 223,00 |
| 06.09.2024 | 88,30 | 89,96 | 87,58 | 87,90 | -0,90% | 519,00 |
| 05.09.2024 | 90,32 | 90,32 | 88,70 | 88,70 | -2,40% | 2,00 |
| 04.09.2024 | 90,12 | 90,90 | 90,12 | 90,88 | 0,02% | 44,00 |
| 03.09.2024 | 91,40 | 91,44 | 90,36 | 90,86 | -1,43% | 44,00 |
| 02.09.2024 | 92,84 | 92,84 | 92,10 | 92,18 | 0,13% | 403,00 |
| 30.08.2024 | 92,24 | 92,46 | 91,84 | 92,06 | 0,07% | 617,00 |
| 29.08.2024 | 90,60 | 92,00 | 90,60 | 92,00 | 2,11% | 183,00 |
| 28.08.2024 | 89,70 | 90,50 | 89,40 | 90,10 | 0,94% | 366,00 |
| 27.08.2024 | 90,08 | 90,52 | 88,72 | 89,26 | -1,37% | 814,00 |
| 26.08.2024 | 89,54 | 91,36 | 89,54 | 90,50 | 1,28% | 743,00 |
| 23.08.2024 | 88,68 | 89,36 | 88,06 | 89,36 | 1,18% | 768,00 |
| 22.08.2024 | 88,40 | 88,48 | 88,32 | 88,32 | 0,32% | 131,00 |
| 21.08.2024 | 87,08 | 88,04 | 87,08 | 88,04 | 0,78% | 94,00 |
| 20.08.2024 | 87,68 | 88,02 | 86,80 | 87,36 | -0,73% | 293,00 |
| 19.08.2024 | 87,96 | 88,32 | 87,74 | 88,00 | 0,18% | 537,00 |
| 16.08.2024 | 88,08 | 88,10 | 87,84 | 87,84 | -0,32% | 41,00 |
| 15.08.2024 | 87,12 | 89,26 | 86,66 | 88,12 | 1,71% | 1.183,00 |
| 14.08.2024 | 88,30 | 88,30 | 86,64 | 86,64 | -1,39% | 389,00 |
| 13.08.2024 | 84,98 | 87,86 | 84,78 | 87,86 | 2,71% | 202,00 |
| 12.08.2024 | 86,58 | 86,86 | 85,54 | 85,54 | -1,27% | 719,00 |
| 09.08.2024 | 86,34 | 86,68 | 85,70 | 86,64 | -0,05% | 340,00 |
| 08.08.2024 | 84,86 | 86,68 | 84,86 | 86,68 | 0,79% | 189,00 |
| 07.08.2024 | 88,96 | 89,58 | 86,00 | 86,00 | -4,30% | 758,00 |
| 06.08.2024 | 87,98 | 89,86 | 87,10 | 89,86 | 3,03% | 250,00 |
| 05.08.2024 | 89,14 | 89,14 | 83,70 | 87,22 | -2,61% | 3.875,00 |