83,910€
0,35%
Echtzeit-Aktienkurs Stanley Black & Decker Inc.
Bid:
Ask:
Aktienkurse zur Stanley Black & Decker Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 83,84 | 84,96 | 83,02 | 83,82 | 0,24% | 676,00 |
| 17.04.2024 | 85,00 | 85,49 | 83,49 | 83,62 | -1,58% | 54,00 |
| 16.04.2024 | 85,43 | 85,62 | 83,72 | 84,96 | -0,75% | 575,00 |
| 15.04.2024 | 86,17 | 87,56 | 84,90 | 85,60 | -0,53% | 393,00 |
| 12.04.2024 | 87,21 | 87,86 | 85,63 | 86,06 | -1,05% | 151,00 |
| 11.04.2024 | 86,46 | 87,65 | 86,04 | 86,97 | 0,49% | 157,00 |
| 10.04.2024 | 89,58 | 89,82 | 85,75 | 86,55 | -3,36% | 534,00 |
| 09.04.2024 | 87,71 | 90,08 | 87,49 | 89,56 | 2,04% | 126,00 |
| 08.04.2024 | 87,99 | 88,91 | 87,70 | 87,77 | -0,39% | 333,00 |
| 05.04.2024 | 87,77 | 88,42 | 87,38 | 88,11 | 0,62% | 283,00 |
| 04.04.2024 | 88,87 | 90,18 | 87,44 | 87,57 | -1,41% | 679,00 |
| 03.04.2024 | 87,32 | 88,88 | 87,27 | 88,82 | 1,23% | 6,00 |
| 02.04.2024 | 88,68 | 89,10 | 87,20 | 87,74 | -3,53% | 527,00 |
| 28.03.2024 | 89,34 | 91,02 | 89,16 | 90,95 | 1,78% | 525,00 |
| 27.03.2024 | 86,54 | 89,66 | 86,46 | 89,36 | 3,45% | 507,00 |
| 26.03.2024 | 86,67 | 87,70 | 86,26 | 86,38 | -0,39% | 234,00 |
| 25.03.2024 | 87,45 | 88,25 | 86,72 | 86,72 | -1,00% | 334,00 |
| 22.03.2024 | 88,16 | 89,36 | 87,37 | 87,60 | -0,70% | 655,00 |
| 21.03.2024 | 84,83 | 88,73 | 84,70 | 88,22 | 4,12% | 2.884,00 |
| 20.03.2024 | 83,58 | 85,24 | 83,24 | 84,73 | 1,53% | 524,00 |
| 19.03.2024 | 81,10 | 83,63 | 80,88 | 83,45 | 2,94% | 422,00 |
| 18.03.2024 | 80,95 | 81,43 | 80,00 | 81,07 | 0,11% | 1.076,00 |
| 15.03.2024 | 82,26 | 82,56 | 80,79 | 80,98 | -1,57% | 281,00 |
| 14.03.2024 | 84,39 | 84,78 | 81,43 | 82,27 | -2,27% | 183,00 |
| 13.03.2024 | 83,63 | 84,76 | 83,44 | 84,18 | 0,65% | 363,00 |
| 12.03.2024 | 84,19 | 84,96 | 82,99 | 83,64 | -0,64% | 461,00 |
| 11.03.2024 | 83,52 | 84,20 | 82,59 | 84,18 | 0,49% | 819,00 |
| 08.03.2024 | 83,02 | 85,17 | 82,98 | 83,77 | 0,67% | 196,00 |
| 07.03.2024 | 81,98 | 83,36 | 81,58 | 83,21 | 0,69% | 442,00 |
| 06.03.2024 | 81,93 | 83,15 | 81,42 | 82,64 | 0,71% | 306,00 |
| 05.03.2024 | 82,18 | 83,74 | 81,73 | 82,06 | -0,68% | 464,00 |
| 04.03.2024 | 82,30 | 83,93 | 81,16 | 82,62 | -0,21% | 662,00 |
| 01.03.2024 | 82,52 | 83,11 | 81,85 | 82,79 | 0,13% | 2.213,00 |
| 29.02.2024 | 81,13 | 82,78 | 80,70 | 82,68 | 1,75% | 10.389,00 |
| 28.02.2024 | 81,67 | 81,88 | 80,94 | 81,26 | -0,47% | 413,00 |
| 27.02.2024 | 80,11 | 81,64 | 79,90 | 81,64 | 1,85% | 549,00 |
| 26.02.2024 | 82,34 | 82,34 | 79,68 | 80,16 | -2,87% | 883,00 |
| 23.02.2024 | 81,99 | 82,96 | 81,20 | 82,53 | 0,74% | 162,00 |
| 22.02.2024 | 82,02 | 82,74 | 81,68 | 81,92 | 0,05% | 347,00 |
| 21.02.2024 | 81,78 | 82,00 | 81,17 | 81,88 | 0,17% | 507,00 |
| 20.02.2024 | 81,86 | 82,00 | 80,65 | 81,74 | -0,28% | 458,00 |
| 19.02.2024 | 82,02 | 82,28 | 81,82 | 81,97 | 0,04% | 86,00 |
| 16.02.2024 | 82,98 | 83,40 | 81,71 | 81,94 | -1,59% | 558,00 |
| 15.02.2024 | 82,76 | 83,55 | 82,44 | 83,26 | 0,85% | 575,00 |
| 14.02.2024 | 81,27 | 83,34 | 81,27 | 82,56 | 1,43% | 406,00 |
| 13.02.2024 | 84,40 | 84,46 | 80,38 | 81,40 | -3,49% | 3.000,00 |
| 12.02.2024 | 82,38 | 84,56 | 82,20 | 84,34 | 2,23% | 566,00 |
| 09.02.2024 | 82,78 | 83,16 | 82,15 | 82,50 | -0,37% | 84,00 |
| 08.02.2024 | 83,22 | 83,66 | 82,31 | 82,81 | -0,49% | 620,00 |
| 07.02.2024 | 83,08 | 83,71 | 82,00 | 83,22 | 0,14% | 1.463,00 |
| 06.02.2024 | 82,15 | 83,61 | 81,61 | 83,10 | 1,12% | 400,00 |
| 05.02.2024 | 83,88 | 84,26 | 82,10 | 82,18 | -2,31% | 1.256,00 |
| 02.02.2024 | 84,75 | 85,18 | 81,80 | 84,12 | -0,47% | 883,00 |
| 01.02.2024 | 86,47 | 87,20 | 81,51 | 84,52 | -2,13% | 2.786,00 |
| 31.01.2024 | 87,72 | 88,56 | 85,99 | 86,36 | -1,75% | 1.055,00 |
| 30.01.2024 | 89,05 | 89,13 | 87,71 | 87,90 | -1,22% | 1.480,00 |
| 29.01.2024 | 87,00 | 89,00 | 86,97 | 88,99 | 2,03% | 457,00 |
| 26.01.2024 | 87,45 | 88,40 | 86,87 | 87,22 | -0,48% | 228,00 |
| 25.01.2024 | 85,55 | 87,64 | 85,08 | 87,64 | 2,70% | 1.249,00 |
| 24.01.2024 | 86,68 | 87,35 | 85,29 | 85,34 | -1,85% | 718,00 |
| 23.01.2024 | 88,05 | 89,07 | 86,60 | 86,95 | -1,58% | 198,00 |
| 22.01.2024 | 86,88 | 88,82 | 86,88 | 88,35 | 1,45% | 2.665,00 |
| 19.01.2024 | 86,79 | 87,56 | 85,49 | 87,09 | 0,26% | 312,00 |
| 18.01.2024 | 85,15 | 87,03 | 84,98 | 86,86 | 1,66% | 207,00 |
| 17.01.2024 | 86,55 | 86,56 | 84,61 | 85,44 | -1,52% | 703,00 |
| 16.01.2024 | 87,25 | 87,72 | 85,50 | 86,76 | -0,57% | 356,00 |
| 15.01.2024 | 86,92 | 87,46 | 86,92 | 87,26 | 0,09% | 463,00 |
| 12.01.2024 | 88,25 | 89,48 | 86,84 | 87,18 | -1,37% | 2.745,00 |
| 11.01.2024 | 89,53 | 90,09 | 87,97 | 88,39 | -1,20% | 530,00 |
| 10.01.2024 | 89,15 | 89,48 | 88,61 | 89,46 | 0,29% | 3.099,00 |
| 09.01.2024 | 89,19 | 89,30 | 88,26 | 89,20 | -0,03% | 240,00 |
| 08.01.2024 | 86,91 | 89,27 | 86,66 | 89,23 | 2,22% | 342,00 |
| 05.01.2024 | 86,26 | 87,86 | 85,45 | 87,29 | 1,31% | 157,00 |
| 04.01.2024 | 86,19 | 86,71 | 85,66 | 86,16 | -0,13% | 191,00 |
| 03.01.2024 | 89,52 | 90,02 | 86,06 | 86,27 | -3,77% | 800,00 |
| 02.01.2024 | 88,97 | 90,05 | 88,39 | 89,65 | 0,03% | 665,00 |
| 29.12.2023 | 89,57 | 89,82 | 89,20 | 89,62 | 0,06% | 179,00 |
| 28.12.2023 | 88,89 | 89,76 | 88,46 | 89,57 | 0,88% | 433,00 |
| 27.12.2023 | 89,34 | 89,70 | 88,37 | 88,79 | -0,48% | 728,00 |
| 22.12.2023 | 87,87 | 89,92 | 87,62 | 89,22 | 1,31% | 617,00 |
| 21.12.2023 | 88,10 | 89,11 | 87,36 | 88,07 | 0,19% | 418,00 |
| 20.12.2023 | 88,64 | 90,14 | 87,69 | 87,90 | -0,66% | 522,00 |
| 19.12.2023 | 89,01 | 89,65 | 88,03 | 88,48 | -0,67% | 657,00 |
| 18.12.2023 | 90,54 | 90,84 | 88,96 | 89,08 | -1,45% | 627,00 |
| 15.12.2023 | 92,44 | 94,60 | 89,70 | 90,39 | -2,08% | 1.703,00 |
| 14.12.2023 | 88,77 | 93,54 | 86,99 | 92,31 | 3,86% | 2.674,00 |
| 13.12.2023 | 85,91 | 89,71 | 85,30 | 88,88 | 3,73% | 425,00 |
| 12.12.2023 | 86,20 | 86,44 | 85,48 | 85,68 | -0,73% | 262,00 |
| 11.12.2023 | 86,25 | 86,98 | 85,91 | 86,31 | 0,10% | 548,00 |
| 08.12.2023 | 86,39 | 87,03 | 85,59 | 86,22 | -0,07% | 492,00 |
| 07.12.2023 | 86,07 | 86,84 | 85,61 | 86,28 | 0,23% | 459,00 |
| 06.12.2023 | 84,75 | 87,29 | 84,18 | 86,08 | 1,74% | 909,00 |
| 05.12.2023 | 86,65 | 86,98 | 84,60 | 84,61 | -2,84% | 145,00 |
| 04.12.2023 | 86,17 | 87,43 | 85,44 | 87,08 | 1,13% | 554,00 |
| 01.12.2023 | 83,40 | 86,21 | 83,12 | 86,11 | 2,97% | 2.569,00 |
| 30.11.2023 | 82,89 | 83,99 | 81,95 | 83,63 | 0,31% | 129,00 |
| 29.11.2023 | 82,32 | 84,04 | 82,30 | 83,37 | 1,20% | 283,00 |
| 28.11.2023 | 82,66 | 82,68 | 81,36 | 82,38 | -0,35% | 201,00 |
| 27.11.2023 | 83,31 | 84,00 | 82,60 | 82,67 | -1,08% | 670,00 |
| 24.11.2023 | 82,30 | 83,76 | 81,58 | 83,57 | 1,48% | 833,00 |