62,940€
2,04%
Echtzeit-Aktienkurs Stanley Black & Decker Inc.
Bid:
Ask:
Aktienkurse zur Stanley Black & Decker Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.07.2025 | 60,00 | 60,62 | 58,38 | 59,72 | -2,10% | 417,00 |
| 15.07.2025 | 61,64 | 62,46 | 61,00 | 61,00 | -0,55% | 983,00 |
| 14.07.2025 | 62,24 | 62,30 | 61,00 | 61,34 | -1,86% | 643,00 |
| 11.07.2025 | 62,92 | 62,98 | 62,00 | 62,50 | -2,07% | 761,00 |
| 10.07.2025 | 62,12 | 64,20 | 61,98 | 63,82 | 3,14% | 1.055,00 |
| 09.07.2025 | 61,28 | 62,10 | 61,10 | 61,88 | 0,52% | 348,00 |
| 08.07.2025 | 59,20 | 62,12 | 59,20 | 61,56 | 3,32% | 2.589,00 |
| 07.07.2025 | 60,26 | 60,56 | 59,52 | 59,58 | -0,83% | 1.007,00 |
| 04.07.2025 | 60,26 | 60,26 | 60,08 | 60,08 | -0,92% | 40,00 |
| 03.07.2025 | 60,84 | 61,22 | 60,56 | 60,64 | 0,03% | 450,00 |
| 02.07.2025 | 59,78 | 60,70 | 59,78 | 60,62 | 1,81% | 426,00 |
| 01.07.2025 | 57,52 | 60,98 | 57,24 | 59,54 | 3,87% | 3.008,00 |
| 30.06.2025 | 57,80 | 58,46 | 57,32 | 57,32 | -1,34% | 1.605,00 |
| 27.06.2025 | 58,02 | 58,80 | 58,00 | 58,10 | 0,76% | 1.009,00 |
| 26.06.2025 | 56,78 | 57,74 | 56,70 | 57,66 | 0,84% | 483,00 |
| 25.06.2025 | 57,24 | 57,46 | 57,06 | 57,18 | -0,14% | 404,00 |
| 24.06.2025 | 57,16 | 57,50 | 56,70 | 57,26 | 1,49% | 465,00 |
| 23.06.2025 | 56,16 | 56,50 | 55,00 | 56,42 | 0,50% | 359,00 |
| 20.06.2025 | 55,80 | 56,42 | 55,80 | 56,14 | 0,43% | 574,00 |
| 19.06.2025 | 56,08 | 56,32 | 55,62 | 55,90 | -1,06% | 419,00 |
| 18.06.2025 | 55,94 | 56,88 | 55,66 | 56,50 | 1,25% | 970,00 |
| 17.06.2025 | 56,36 | 56,80 | 55,72 | 55,80 | -2,11% | 301,00 |
| 16.06.2025 | 56,46 | 57,22 | 56,40 | 57,00 | 1,03% | 773,00 |
| 13.06.2025 | 57,74 | 57,80 | 56,40 | 56,42 | -3,13% | 1.135,00 |
| 12.06.2025 | 59,12 | 59,12 | 58,00 | 58,24 | -1,52% | 583,00 |
| 11.06.2025 | 60,24 | 60,76 | 59,14 | 59,14 | -2,63% | 983,00 |
| 10.06.2025 | 58,86 | 61,04 | 58,68 | 60,74 | 2,26% | 1.730,00 |
| 09.06.2025 | 58,00 | 59,40 | 57,94 | 59,40 | 3,34% | 1.741,00 |
| 06.06.2025 | 57,28 | 58,76 | 57,28 | 57,48 | 0,81% | 581,00 |
| 05.06.2025 | 57,50 | 58,20 | 57,02 | 57,02 | -1,01% | 1.753,00 |
| 04.06.2025 | 56,68 | 58,16 | 56,36 | 57,60 | 2,09% | 1.927,00 |
| 03.06.2025 | 55,08 | 56,62 | 55,02 | 56,42 | 0,79% | 952,00 |
| 02.06.2025 | 57,12 | 57,46 | 55,24 | 55,98 | -2,95% | 1.586,00 |
| 30.05.2025 | 58,86 | 58,94 | 57,10 | 57,68 | -0,89% | 1.551,00 |
| 29.05.2025 | 60,00 | 60,70 | 57,84 | 58,20 | -0,75% | 2.797,00 |
| 28.05.2025 | 59,50 | 59,72 | 58,50 | 58,64 | -1,11% | 631,00 |
| 27.05.2025 | 58,84 | 59,62 | 58,00 | 59,30 | 1,68% | 1.841,00 |
| 26.05.2025 | 57,86 | 58,66 | 57,86 | 58,32 | 0,76% | 640,00 |
| 23.05.2025 | 58,66 | 58,78 | 57,00 | 57,88 | -2,23% | 1.396,00 |
| 22.05.2025 | 58,94 | 59,28 | 58,02 | 59,20 | 0,58% | 2.318,00 |
| 21.05.2025 | 61,88 | 62,12 | 58,40 | 58,86 | -5,82% | 2.161,00 |
| 20.05.2025 | 62,66 | 63,38 | 62,36 | 62,50 | -0,19% | 868,00 |
| 19.05.2025 | 63,38 | 63,38 | 60,82 | 62,62 | -2,55% | 2.678,00 |
| 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 |