84,420€
-0,54%
Echtzeit-Aktienkurs Stanley Black & Decker Inc.
Bid:
Ask:
Aktienkurse zur Stanley Black & Decker Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 85,20 | 86,60 | 83,82 | 83,91 | -1,14% | - |
| 27.08.2026 | 85,64 | 86,06 | 84,88 | 84,88 | -0,42% | 334,00 |
| 26.08.2026 | 84,52 | 85,24 | 84,52 | 85,24 | 1,91% | 7,00 |
| 25.08.2026 | 84,44 | 84,44 | 83,64 | 83,64 | -1,30% | 140,00 |
| 24.08.2026 | 85,26 | 86,14 | 83,98 | 84,74 | -0,24% | 528,00 |
| 21.08.2026 | 84,40 | 84,94 | 84,22 | 84,94 | 0,93% | 604,00 |
| 20.08.2026 | 85,26 | 85,42 | 83,60 | 84,16 | -0,92% | 840,00 |
| 19.08.2026 | 84,60 | 84,94 | 84,44 | 84,94 | -0,59% | 1.146,00 |
| 18.08.2026 | 85,90 | 85,94 | 85,36 | 85,44 | -0,86% | 145,00 |
| 17.08.2026 | 88,44 | 88,44 | 85,92 | 86,18 | -1,67% | 232,00 |
| 14.08.2026 | 88,46 | 88,48 | 86,74 | 87,64 | -0,95% | 275,00 |
| 13.08.2026 | 89,20 | 89,42 | 88,00 | 88,48 | 0,55% | 563,00 |
| 12.08.2026 | 90,06 | 90,20 | 87,82 | 88,00 | -2,22% | 495,00 |
| 11.08.2026 | 88,68 | 90,70 | 88,68 | 90,00 | 1,49% | 1.125,00 |
| 10.08.2026 | 89,86 | 90,22 | 87,80 | 88,68 | -1,40% | 497,00 |
| 07.08.2026 | 87,48 | 90,18 | 86,50 | 89,94 | 2,69% | 801,00 |
| 06.08.2026 | 89,38 | 90,00 | 87,58 | 87,58 | -2,15% | 356,00 |
| 05.08.2026 | 89,30 | 89,50 | 87,96 | 89,50 | 1,04% | 1.258,00 |
| 04.08.2026 | 85,12 | 88,74 | 85,06 | 88,58 | 4,21% | 948,00 |
| 03.08.2026 | 82,64 | 85,00 | 82,64 | 85,00 | 3,36% | 1.108,00 |
| 31.07.2026 | 83,54 | 83,54 | 81,88 | 82,24 | 0,32% | 134,00 |
| 30.07.2026 | 81,72 | 81,98 | 80,74 | 81,98 | -0,89% | 333,00 |
| 29.07.2026 | 82,66 | 84,36 | 76,50 | 82,72 | 0,07% | 1.733,00 |
| 28.07.2026 | 82,62 | 84,20 | 82,60 | 82,66 | 0,19% | 829,00 |
| 27.07.2026 | 80,52 | 82,50 | 80,48 | 82,50 | 2,84% | 1.742,00 |
| 24.07.2026 | 77,00 | 80,42 | 76,62 | 80,22 | 4,13% | 818,00 |
| 23.07.2026 | 78,00 | 78,88 | 77,04 | 77,04 | -1,51% | 73,00 |
| 22.07.2026 | 77,02 | 78,80 | 77,02 | 78,22 | 1,14% | 289,00 |
| 21.07.2026 | 76,82 | 77,56 | 76,82 | 77,34 | 0,44% | 680,00 |
| 20.07.2026 | 79,18 | 79,18 | 77,00 | 77,00 | -2,51% | 169,00 |
| 17.07.2026 | 79,20 | 80,12 | 78,98 | 78,98 | 0,71% | 39,00 |
| 16.07.2026 | 76,72 | 78,72 | 76,22 | 78,42 | 3,02% | 324,00 |
| 15.07.2026 | 76,76 | 76,96 | 76,00 | 76,12 | -0,50% | 450,00 |
| 14.07.2026 | 75,70 | 76,50 | 75,66 | 76,50 | 1,73% | 467,00 |
| 13.07.2026 | 76,80 | 77,00 | 75,20 | 75,20 | -3,14% | 483,00 |
| 10.07.2026 | 75,92 | 77,64 | 75,58 | 77,64 | 0,83% | 200,00 |
| 09.07.2026 | 75,32 | 77,00 | 75,32 | 77,00 | 2,12% | 75,00 |
| 08.07.2026 | 77,86 | 78,00 | 74,50 | 75,40 | -4,05% | 1.474,00 |
| 07.07.2026 | 80,52 | 81,06 | 78,58 | 78,58 | -2,51% | 1.144,00 |
| 06.07.2026 | 80,36 | 80,96 | 79,50 | 80,60 | 0,15% | 2.716,00 |
| 03.07.2026 | 80,40 | 80,48 | 80,40 | 80,48 | 1,59% | 220,00 |
| 02.07.2026 | 80,10 | 80,16 | 79,22 | 79,22 | -2,27% | 237,00 |
| 01.07.2026 | 82,12 | 83,10 | 81,00 | 81,06 | -2,10% | 551,00 |
| 30.06.2026 | 82,28 | 82,80 | 81,76 | 82,80 | 1,67% | 1.330,00 |
| 29.06.2026 | 80,60 | 81,44 | 78,68 | 81,44 | 1,80% | 2.181,00 |
| 26.06.2026 | 80,36 | 80,74 | 79,50 | 80,00 | -0,02% | 1.239,00 |
| 25.06.2026 | 79,46 | 81,46 | 78,82 | 80,02 | 2,07% | 939,00 |
| 24.06.2026 | 73,68 | 78,82 | 73,20 | 78,40 | 4,14% | 1.177,00 |
| 23.06.2026 | 74,64 | 75,28 | 73,22 | 75,28 | -1,59% | 514,00 |
| 22.06.2026 | 75,20 | 77,00 | 75,20 | 76,50 | 1,41% | 1.593,00 |
| 19.06.2026 | 75,34 | 75,78 | 75,22 | 75,44 | -0,84% | 633,00 |
| 18.06.2026 | 71,98 | 76,08 | 71,98 | 76,08 | 6,08% | 677,00 |
| 17.06.2026 | 73,20 | 75,00 | 71,72 | 71,72 | -1,97% | 573,00 |
| 16.06.2026 | 72,98 | 74,34 | 72,76 | 73,16 | -0,22% | 646,00 |
| 15.06.2026 | 72,94 | 75,22 | 72,72 | 73,32 | 0,99% | 1.381,00 |
| 12.06.2026 | 71,98 | 72,60 | 71,00 | 72,60 | 1,57% | 1.102,00 |
| 11.06.2026 | 67,72 | 71,48 | 67,72 | 71,48 | 5,93% | 582,00 |
| 10.06.2026 | 69,12 | 70,00 | 67,44 | 67,48 | -0,62% | 388,00 |
| 09.06.2026 | 68,04 | 69,92 | 67,90 | 67,90 | -0,93% | 235,00 |
| 08.06.2026 | 67,20 | 68,54 | 66,66 | 68,54 | 0,53% | 269,00 |
| 05.06.2026 | 68,02 | 68,26 | 67,54 | 68,18 | 0,15% | 963,00 |
| 04.06.2026 | 67,38 | 68,52 | 67,28 | 68,08 | 0,53% | 625,00 |
| 03.06.2026 | 67,94 | 68,60 | 67,58 | 67,72 | -0,91% | 135,00 |
| 02.06.2026 | 67,16 | 68,36 | 66,70 | 68,34 | 2,18% | 595,00 |
| 01.06.2026 | 68,18 | 68,52 | 65,12 | 66,88 | -1,24% | 817,00 |
| 29.05.2026 | 67,98 | 68,30 | 67,72 | 67,72 | -0,56% | 351,00 |
| 28.05.2026 | 68,20 | 68,52 | 68,10 | 68,10 | -0,23% | 534,00 |
| 27.05.2026 | 67,72 | 69,08 | 67,72 | 68,26 | 0,59% | 541,00 |
| 26.05.2026 | 65,94 | 67,86 | 65,90 | 67,86 | 2,14% | 519,00 |
| 25.05.2026 | 66,46 | 66,46 | 66,12 | 66,44 | 0,97% | 58,00 |
| 22.05.2026 | 65,08 | 66,14 | 65,06 | 65,80 | 1,01% | 244,00 |
| 21.05.2026 | 64,74 | 65,42 | 63,02 | 65,14 | 0,68% | 166,00 |
| 20.05.2026 | 63,56 | 65,00 | 62,90 | 64,70 | 0,28% | 496,00 |
| 19.05.2026 | 64,64 | 64,80 | 64,52 | 64,52 | -0,12% | 172,00 |
| 18.05.2026 | 64,52 | 64,68 | 63,90 | 64,60 | 0,34% | 393,00 |
| 15.05.2026 | 66,30 | 66,30 | 64,38 | 64,38 | -4,14% | 582,00 |
| 14.05.2026 | 66,62 | 67,16 | 66,28 | 67,16 | 1,70% | 223,00 |
| 13.05.2026 | 67,54 | 67,54 | 66,04 | 66,04 | 0,40% | 301,00 |
| 12.05.2026 | 66,94 | 66,94 | 65,48 | 65,78 | -1,76% | 126,00 |
| 11.05.2026 | 68,72 | 68,92 | 66,56 | 66,96 | -2,02% | 1.129,00 |
| 08.05.2026 | 68,88 | 69,14 | 68,34 | 68,34 | 0,03% | 349,00 |
| 07.05.2026 | 69,16 | 69,44 | 68,32 | 68,32 | -1,41% | 713,00 |
| 06.05.2026 | 66,06 | 69,30 | 66,06 | 69,30 | 4,97% | 664,00 |
| 05.05.2026 | 64,38 | 66,08 | 64,06 | 66,02 | 2,96% | 444,00 |
| 04.05.2026 | 66,84 | 67,18 | 64,12 | 64,12 | -2,85% | 392,00 |
| 30.04.2026 | 65,14 | 66,50 | 65,12 | 66,00 | 2,52% | 260,00 |
| 29.04.2026 | 67,12 | 67,66 | 64,38 | 64,38 | -4,71% | 359,00 |
| 28.04.2026 | 67,60 | 68,80 | 67,42 | 67,56 | -1,31% | 179,00 |
| 27.04.2026 | 65,46 | 68,46 | 65,00 | 68,46 | 4,90% | 821,00 |
| 24.04.2026 | 64,96 | 65,26 | 64,96 | 65,26 | 0,90% | 67,00 |
| 23.04.2026 | 64,58 | 65,44 | 64,28 | 64,68 | 0,62% | 201,00 |
| 22.04.2026 | 65,46 | 65,46 | 64,02 | 64,28 | -1,20% | 1.891,00 |
| 21.04.2026 | 63,72 | 65,52 | 63,72 | 65,06 | 1,82% | 1.918,00 |
| 20.04.2026 | 60,12 | 63,90 | 60,12 | 63,90 | 5,97% | 1.868,00 |
| 17.04.2026 | 58,24 | 61,06 | 58,02 | 60,30 | 3,97% | 1.978,00 |
| 16.04.2026 | 57,28 | 58,00 | 55,94 | 58,00 | 1,15% | 2.398,00 |
| 15.04.2026 | 61,12 | 61,44 | 56,80 | 57,34 | -6,70% | 6.407,00 |
| 14.04.2026 | 61,34 | 61,96 | 61,26 | 61,46 | 0,00% | 452,00 |
| 13.04.2026 | 60,58 | 61,46 | 60,58 | 61,46 | -1,03% | 600,00 |
| 10.04.2026 | 62,94 | 63,30 | 62,10 | 62,10 | -1,02% | 390,00 |