62,970€
0,40%
Echtzeit-Aktienkurs Stanley Black & Decker Inc.
Bid:
Ask:
Aktienkurse zur Stanley Black & Decker Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 62,75 | 62,97 | 62,62 | 62,91 | 0,30% | - |
| 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 |
| 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 |