76,380€
5,64%
Echtzeit-Aktienkurs Stanley Black & Decker Inc.
Bid:
Ask:
Aktienkurse zur Stanley Black & Decker Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 72,49 | 76,37 | 72,37 | 76,24 | 5,45% | - |
| 05.02.2026 | 71,62 | 73,00 | 69,98 | 72,30 | 0,86% | 1.286,00 |
| 04.02.2026 | 68,74 | 71,68 | 65,50 | 71,68 | 3,73% | 1.580,00 |
| 03.02.2026 | 67,34 | 70,22 | 67,06 | 69,10 | 3,01% | 313,00 |
| 02.02.2026 | 64,88 | 67,38 | 64,88 | 67,08 | 2,02% | 1.096,00 |
| 30.01.2026 | 65,50 | 66,20 | 64,96 | 65,75 | 0,12% | - |
| 29.01.2026 | 66,45 | 66,80 | 65,28 | 65,67 | -2,16% | - |
| 28.01.2026 | 67,85 | 67,88 | 66,29 | 67,12 | -1,55% | - |
| 27.01.2026 | 69,17 | 69,18 | 67,72 | 68,18 | -1,27% | - |
| 26.01.2026 | 69,64 | 69,70 | 68,33 | 69,06 | -0,98% | - |
| 23.01.2026 | 71,52 | 71,52 | 69,74 | 69,74 | -1,33% | 154,00 |
| 22.01.2026 | 71,60 | 71,94 | 70,64 | 70,68 | -1,92% | 476,00 |
| 21.01.2026 | 68,96 | 72,06 | 68,66 | 72,06 | 4,47% | 539,00 |
| 20.01.2026 | 71,00 | 71,00 | 68,98 | 68,98 | -3,20% | 1.542,00 |
| 19.01.2026 | 71,96 | 72,02 | 71,24 | 71,26 | -1,71% | 1.332,00 |
| 16.01.2026 | 72,74 | 73,06 | 72,50 | 72,50 | -0,60% | 242,00 |
| 15.01.2026 | 72,00 | 73,12 | 71,94 | 72,94 | 1,45% | 726,00 |
| 14.01.2026 | 70,88 | 72,08 | 70,64 | 71,90 | 1,35% | 735,00 |
| 13.01.2026 | 70,46 | 71,18 | 70,34 | 70,94 | 0,62% | 1.821,00 |
| 12.01.2026 | 70,34 | 70,84 | 69,58 | 70,50 | -0,42% | 3.298,00 |
| 09.01.2026 | 70,12 | 71,00 | 68,86 | 70,80 | 0,23% | 1.308,00 |
| 08.01.2026 | 67,00 | 70,70 | 66,50 | 70,64 | 5,06% | 4.710,00 |
| 07.01.2026 | 69,18 | 69,96 | 66,92 | 67,24 | -2,38% | 1.243,00 |
| 06.01.2026 | 65,78 | 68,88 | 63,38 | 68,88 | 4,49% | 1.602,00 |
| 05.01.2026 | 65,38 | 66,30 | 65,38 | 65,92 | 0,80% | 1.944,00 |
| 02.01.2026 | 63,42 | 65,52 | 63,06 | 65,40 | 2,19% | 1.441,00 |
| 30.12.2025 | 63,58 | 64,00 | 63,58 | 64,00 | 0,44% | 550,00 |
| 29.12.2025 | 63,94 | 64,16 | 63,38 | 63,72 | 0,85% | 1.645,00 |
| 23.12.2025 | 63,98 | 64,04 | 62,58 | 63,18 | -1,40% | 817,00 |
| 22.12.2025 | 62,10 | 65,78 | 61,98 | 64,08 | 3,66% | 1.897,00 |
| 19.12.2025 | 62,56 | 62,56 | 61,80 | 61,82 | -0,64% | 973,00 |
| 18.12.2025 | 61,42 | 62,50 | 61,42 | 62,22 | 2,50% | 318,00 |
| 17.12.2025 | 61,98 | 62,96 | 60,70 | 60,70 | -1,01% | 914,00 |
| 16.12.2025 | 62,90 | 62,98 | 61,32 | 61,32 | -3,25% | 1.527,00 |
| 15.12.2025 | 64,50 | 64,92 | 63,38 | 63,38 | -1,43% | 1.015,00 |
| 12.12.2025 | 65,00 | 65,32 | 64,30 | 64,30 | -0,92% | 536,00 |
| 11.12.2025 | 64,16 | 65,14 | 64,16 | 64,90 | -0,15% | 2.112,00 |
| 10.12.2025 | 61,88 | 65,06 | 61,44 | 65,00 | 4,94% | 2.285,00 |
| 09.12.2025 | 62,40 | 62,40 | 61,70 | 61,94 | -0,45% | 461,00 |
| 08.12.2025 | 62,10 | 62,58 | 61,78 | 62,22 | 0,29% | 490,00 |
| 05.12.2025 | 62,20 | 62,80 | 61,92 | 62,04 | 0,71% | 2.064,00 |
| 04.12.2025 | 61,94 | 62,00 | 61,28 | 61,60 | -0,90% | 1.031,00 |
| 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 |