75,710€
5,56%
Echtzeit-Aktienkurs Stanley Black & Decker
Bid:
Ask:
Aktienkurse zur Stanley Black & Decker Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.04.2026 | 61,06 | 62,74 | 60,86 | 62,74 | 2,25% | 227,00 |
| 08.04.2026 | 60,00 | 62,10 | 60,00 | 61,36 | 5,94% | 1.092,00 |
| 07.04.2026 | 59,04 | 59,08 | 57,48 | 57,92 | -2,85% | 1.396,00 |
| 02.04.2026 | 60,70 | 61,20 | 59,02 | 59,62 | -2,71% | 968,00 |
| 01.04.2026 | 61,76 | 63,00 | 61,28 | 61,28 | -0,16% | 2.062,00 |
| 31.03.2026 | 59,34 | 61,38 | 59,00 | 61,38 | 4,32% | 639,00 |
| 30.03.2026 | 59,80 | 60,40 | 58,84 | 58,84 | -1,64% | 311,00 |
| 27.03.2026 | 61,78 | 61,78 | 59,82 | 59,82 | -2,38% | 1.213,00 |
| 26.03.2026 | 62,02 | 62,02 | 61,18 | 61,28 | -1,10% | 505,00 |
| 25.03.2026 | 61,98 | 62,50 | 61,78 | 61,96 | -1,05% | 888,00 |
| 24.03.2026 | 60,20 | 62,74 | 60,00 | 62,62 | 4,23% | 454,00 |
| 23.03.2026 | 57,56 | 61,16 | 57,50 | 60,08 | 3,87% | 972,00 |
| 20.03.2026 | 59,96 | 59,96 | 57,84 | 57,84 | -3,47% | 1.103,00 |
| 19.03.2026 | 61,00 | 61,00 | 58,74 | 59,92 | -1,93% | 1.613,00 |
| 18.03.2026 | 62,00 | 62,00 | 61,10 | 61,10 | -0,91% | 1.199,00 |
| 17.03.2026 | 61,84 | 62,50 | 61,44 | 61,66 | -0,52% | 857,00 |
| 16.03.2026 | 62,00 | 62,08 | 61,60 | 61,98 | 0,68% | 1.095,00 |
| 13.03.2026 | 61,80 | 62,66 | 61,36 | 61,56 | 0,10% | 737,00 |
| 12.03.2026 | 63,84 | 63,84 | 61,50 | 61,50 | -3,61% | 1.307,00 |
| 11.03.2026 | 63,64 | 64,00 | 62,94 | 63,80 | -0,13% | 1.540,00 |
| 10.03.2026 | 64,56 | 64,74 | 63,76 | 63,88 | -2,11% | 201,00 |
| 09.03.2026 | 64,62 | 66,00 | 62,14 | 65,26 | -0,09% | 2.012,00 |
| 06.03.2026 | 67,06 | 67,38 | 64,02 | 65,32 | -2,77% | 1.303,00 |
| 05.03.2026 | 68,76 | 68,84 | 66,20 | 67,18 | -2,67% | 898,00 |
| 04.03.2026 | 70,00 | 70,00 | 69,02 | 69,02 | -3,09% | 286,00 |
| 03.03.2026 | 71,56 | 71,56 | 68,00 | 71,22 | -0,75% | 2.362,00 |
| 02.03.2026 | 72,92 | 73,04 | 70,82 | 71,76 | -1,70% | 713,00 |
| 27.02.2026 | 74,18 | 74,28 | 72,02 | 73,00 | -1,75% | 703,00 |
| 26.02.2026 | 72,26 | 74,30 | 72,14 | 74,30 | 2,57% | 1.423,00 |
| 25.02.2026 | 75,88 | 76,20 | 72,04 | 72,44 | -4,33% | 554,00 |
| 24.02.2026 | 74,10 | 75,72 | 73,98 | 75,72 | 1,31% | 337,00 |
| 23.02.2026 | 76,72 | 78,02 | 74,40 | 74,74 | -3,91% | 1.498,00 |
| 20.02.2026 | 76,26 | 78,10 | 75,38 | 77,78 | 2,42% | 1.050,00 |
| 19.02.2026 | 75,74 | 76,26 | 75,48 | 75,94 | 0,34% | 774,00 |
| 18.02.2026 | 77,28 | 78,16 | 75,68 | 75,68 | -1,33% | 254,00 |
| 17.02.2026 | 76,70 | 77,00 | 75,90 | 76,70 | -0,54% | 1.322,00 |
| 16.02.2026 | 77,02 | 77,22 | 76,54 | 77,12 | 0,39% | 262,00 |
| 13.02.2026 | 75,40 | 76,88 | 75,26 | 76,82 | 1,43% | 492,00 |
| 12.02.2026 | 76,62 | 76,68 | 75,22 | 75,74 | -0,29% | 287,00 |
| 11.02.2026 | 76,92 | 77,54 | 75,88 | 75,96 | -2,09% | 968,00 |
| 10.02.2026 | 75,50 | 78,30 | 75,50 | 77,58 | 2,67% | 1.119,00 |
| 09.02.2026 | 75,30 | 75,88 | 74,50 | 75,56 | -0,66% | 2.215,00 |
| 06.02.2026 | 72,60 | 76,72 | 72,60 | 76,06 | 5,20% | 2.298,00 |
| 05.02.2026 | 71,62 | 73,00 | 69,88 | 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 | 2,63% | 1.096,00 |
| 30.01.2026 | 65,66 | 66,24 | 65,24 | 65,36 | -0,46% | 1.121,00 |
| 29.01.2026 | 66,34 | 66,66 | 65,60 | 65,66 | -0,79% | 687,00 |
| 28.01.2026 | 67,64 | 67,94 | 66,10 | 66,18 | -2,13% | 1.650,00 |
| 27.01.2026 | 69,16 | 69,16 | 67,62 | 67,62 | -1,94% | 478,00 |