78,440€
0,10%
Echtzeit-Aktienkurs Stanley Black & Decker
Bid:
Ask:
Aktienkurse zur Stanley Black & Decker Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 78,82 | 80,44 | 78,48 | 80,36 | 1,94% | 265,00 |
| 30.05.2024 | 76,19 | 78,84 | 76,16 | 78,83 | 2,67% | 36,00 |
| 29.05.2024 | 77,97 | 78,06 | 76,69 | 76,78 | -1,82% | - |
| 28.05.2024 | 79,25 | 79,51 | 77,97 | 78,20 | -1,56% | 32,00 |
| 27.05.2024 | 79,36 | 79,45 | 79,20 | 79,44 | 0,06% | 279,00 |
| 24.05.2024 | 79,59 | 79,97 | 78,89 | 79,39 | -0,21% | - |
| 23.05.2024 | 80,58 | 81,15 | 78,79 | 79,56 | -1,25% | - |
| 22.05.2024 | 81,24 | 81,71 | 80,45 | 80,57 | -0,80% | - |
| 21.05.2024 | 82,52 | 82,52 | 81,20 | 81,22 | -1,53% | 16,00 |
| 20.05.2024 | 82,91 | 83,24 | 82,33 | 82,48 | -0,52% | - |
| 17.05.2024 | 82,66 | 83,00 | 82,29 | 82,91 | 0,33% | 60,00 |
| 16.05.2024 | 84,02 | 84,18 | 82,29 | 82,64 | -1,60% | - |
| 15.05.2024 | 85,06 | 85,95 | 83,70 | 83,98 | -1,01% | - |
| 14.05.2024 | 83,46 | 85,32 | 83,34 | 84,84 | 1,47% | - |
| 13.05.2024 | 83,37 | 84,65 | 83,28 | 83,61 | 0,25% | - |
| 10.05.2024 | 82,10 | 83,51 | 82,04 | 83,40 | 2,01% | - |
| 09.05.2024 | 80,06 | 81,98 | 79,71 | 81,76 | 2,19% | - |
| 08.05.2024 | 81,28 | 81,34 | 79,82 | 80,01 | -1,42% | 8,00 |
| 07.05.2024 | 80,82 | 81,93 | 80,80 | 81,16 | 0,43% | - |
| 06.05.2024 | 79,75 | 81,21 | 79,75 | 80,81 | 1,38% | - |
| 03.05.2024 | 80,09 | 82,03 | 78,51 | 79,71 | 0,66% | - |
| 02.05.2024 | 85,74 | 85,86 | 77,70 | 79,19 | -7,54% | 22,00 |
| 30.04.2024 | 84,92 | 86,40 | 84,34 | 85,65 | 1,55% | - |
| 29.04.2024 | 83,88 | 85,78 | 83,79 | 84,34 | 0,58% | - |
| 26.04.2024 | 82,98 | 84,37 | 82,74 | 83,85 | 1,26% | - |
| 25.04.2024 | 84,10 | 84,15 | 81,76 | 82,81 | -1,85% | 390,00 |
| 24.04.2024 | 84,91 | 85,17 | 84,02 | 84,37 | -0,47% | 150,00 |
| 23.04.2024 | 83,90 | 85,14 | 83,67 | 84,77 | 1,06% | - |
| 22.04.2024 | 83,95 | 84,68 | 82,98 | 83,88 | 0,05% | - |
| 19.04.2024 | 83,36 | 84,14 | 83,26 | 83,84 | -0,07% | - |
| 18.04.2024 | 83,86 | 84,96 | 83,10 | 83,90 | 0,20% | - |
| 17.04.2024 | 85,02 | 85,49 | 83,49 | 83,73 | -1,38% | - |
| 16.04.2024 | 85,44 | 85,62 | 83,72 | 84,90 | -0,66% | 88,00 |
| 15.04.2024 | 86,17 | 87,56 | 84,90 | 85,46 | -0,62% | - |
| 12.04.2024 | 87,21 | 87,69 | 85,63 | 85,99 | -1,36% | 600,00 |
| 11.04.2024 | 86,45 | 87,65 | 86,04 | 87,18 | 0,84% | - |
| 10.04.2024 | 89,58 | 89,79 | 85,75 | 86,45 | -3,41% | 30,00 |
| 09.04.2024 | 87,69 | 90,08 | 87,49 | 89,50 | 1,99% | - |
| 08.04.2024 | 87,99 | 88,91 | 87,70 | 87,75 | -0,34% | 50,00 |
| 05.04.2024 | 87,79 | 88,42 | 87,38 | 88,05 | 0,53% | - |
| 04.04.2024 | 88,85 | 90,18 | 87,44 | 87,59 | -1,41% | 50,00 |
| 03.04.2024 | 87,55 | 88,88 | 87,27 | 88,84 | 1,24% | - |
| 02.04.2024 | 88,87 | 89,02 | 87,20 | 87,75 | -3,36% | - |
| 28.03.2024 | 89,32 | 90,98 | 89,16 | 90,80 | 1,60% | 52,00 |
| 27.03.2024 | 86,52 | 89,66 | 86,46 | 89,37 | 3,52% | - |
| 26.03.2024 | 86,69 | 87,70 | 86,26 | 86,33 | -0,45% | - |
| 25.03.2024 | 87,43 | 88,25 | 86,72 | 86,72 | -1,00% | 9,00 |
| 22.03.2024 | 88,40 | 89,36 | 87,37 | 87,60 | -0,74% | - |
| 21.03.2024 | 84,85 | 88,73 | 84,83 | 88,25 | 4,12% | 25,00 |
| 20.03.2024 | 83,36 | 85,24 | 83,36 | 84,76 | 1,62% | - |
| 19.03.2024 | 81,12 | 83,63 | 80,88 | 83,41 | 2,89% | - |
| 18.03.2024 | 80,96 | 81,43 | 80,00 | 81,07 | 0,16% | - |
| 15.03.2024 | 82,27 | 82,56 | 80,79 | 80,94 | -1,54% | - |
| 14.03.2024 | 84,37 | 84,65 | 81,43 | 82,21 | -2,41% | - |
| 13.03.2024 | 83,44 | 84,76 | 83,44 | 84,24 | 0,72% | - |
| 12.03.2024 | 84,19 | 84,96 | 82,99 | 83,64 | -0,64% | - |
| 11.03.2024 | 83,50 | 84,20 | 82,59 | 84,18 | 0,63% | 37,00 |
| 08.03.2024 | 83,22 | 85,17 | 82,98 | 83,65 | 0,48% | - |
| 07.03.2024 | 81,80 | 83,34 | 81,63 | 83,25 | 0,69% | 340,00 |
| 06.03.2024 | 81,93 | 83,15 | 81,42 | 82,68 | 0,92% | 125,00 |
| 05.03.2024 | 82,36 | 83,74 | 81,73 | 81,93 | -0,74% | - |
| 04.03.2024 | 82,56 | 83,93 | 81,16 | 82,54 | -0,13% | - |
| 01.03.2024 | 82,70 | 83,11 | 81,85 | 82,65 | 0,10% | - |
| 29.02.2024 | 81,12 | 82,78 | 80,73 | 82,57 | 1,34% | 17,00 |
| 28.02.2024 | 81,50 | 81,88 | 80,94 | 81,48 | -0,16% | - |
| 27.02.2024 | 80,11 | 81,68 | 80,07 | 81,61 | 1,81% | 10,00 |
| 26.02.2024 | 82,63 | 82,63 | 79,69 | 80,16 | -2,67% | - |
| 23.02.2024 | 81,99 | 82,96 | 81,20 | 82,36 | 0,51% | - |
| 22.02.2024 | 82,02 | 82,74 | 81,70 | 81,94 | -0,05% | - |
| 21.02.2024 | 81,78 | 82,00 | 81,17 | 81,98 | 0,15% | 3,00 |
| 20.02.2024 | 81,86 | 81,98 | 80,65 | 81,86 | -0,13% | - |
| 19.02.2024 | 82,02 | 82,13 | 81,92 | 81,97 | -0,04% | 80,00 |
| 16.02.2024 | 83,21 | 83,30 | 81,71 | 82,00 | -1,48% | - |
| 15.02.2024 | 82,75 | 83,55 | 82,44 | 83,23 | 0,71% | 60,00 |
| 14.02.2024 | 81,27 | 83,34 | 81,27 | 82,64 | 1,57% | - |
| 13.02.2024 | 84,42 | 84,46 | 80,38 | 81,36 | -3,68% | - |
| 12.02.2024 | 82,45 | 84,56 | 82,20 | 84,47 | 2,46% | 65,00 |
| 09.02.2024 | 82,80 | 83,16 | 82,15 | 82,44 | -0,46% | - |
| 08.02.2024 | 83,22 | 83,65 | 82,31 | 82,82 | -0,55% | - |
| 07.02.2024 | 83,02 | 83,53 | 82,00 | 83,28 | 0,26% | 50,00 |
| 06.02.2024 | 82,16 | 83,61 | 81,61 | 83,06 | 1,10% | - |
| 05.02.2024 | 83,96 | 84,26 | 82,10 | 82,16 | -2,16% | - |
| 02.02.2024 | 84,74 | 85,18 | 81,80 | 83,97 | -0,64% | - |
| 01.02.2024 | 86,47 | 86,61 | 81,51 | 84,51 | -2,10% | 35,00 |
| 31.01.2024 | 87,92 | 88,56 | 85,99 | 86,32 | -1,81% | 58,00 |
| 30.01.2024 | 89,05 | 89,13 | 87,71 | 87,91 | -1,28% | - |
| 29.01.2024 | 87,23 | 89,05 | 86,97 | 89,05 | 2,09% | - |
| 26.01.2024 | 87,45 | 88,40 | 86,87 | 87,23 | -0,57% | 18,00 |
| 25.01.2024 | 85,54 | 87,73 | 85,08 | 87,73 | 2,75% | 22,00 |
| 24.01.2024 | 86,89 | 87,35 | 85,29 | 85,38 | -1,77% | 4,00 |
| 23.01.2024 | 88,05 | 89,07 | 86,60 | 86,92 | -1,60% | 20,00 |
| 22.01.2024 | 87,10 | 88,81 | 87,05 | 88,33 | 1,40% | 70,00 |
| 19.01.2024 | 86,77 | 87,56 | 85,49 | 87,11 | 0,22% | 10,00 |
| 18.01.2024 | 85,16 | 87,03 | 85,13 | 86,92 | 1,85% | - |
| 17.01.2024 | 86,57 | 86,57 | 84,61 | 85,34 | -1,58% | - |
| 16.01.2024 | 87,27 | 87,71 | 85,49 | 86,71 | -0,63% | - |
| 15.01.2024 | 87,15 | 87,37 | 87,05 | 87,26 | 0,08% | 40,00 |
| 12.01.2024 | 88,27 | 89,48 | 86,84 | 87,19 | -1,27% | - |
| 11.01.2024 | 89,54 | 90,09 | 87,97 | 88,31 | -1,34% | - |
| 10.01.2024 | 89,13 | 89,55 | 88,61 | 89,51 | 0,29% | - |