82,790€
-1,90%
Echtzeit-Aktienkurs Stanley Black & Decker Inc.
Bid:
Ask:
Aktienkurse zur Stanley Black & Decker Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 84,37 | 84,37 | 81,75 | 82,97 | -1,68% | - |
| 24.04.2024 | 85,20 | 85,20 | 84,02 | 84,39 | -0,40% | 60,00 |
| 23.04.2024 | 83,88 | 85,15 | 83,68 | 84,73 | 1,04% | 3,00 |
| 22.04.2024 | 83,78 | 84,68 | 82,99 | 83,86 | 0,01% | - |
| 19.04.2024 | 83,92 | 84,15 | 82,84 | 83,85 | -0,10% | - |
| 18.04.2024 | 83,86 | 84,98 | 83,08 | 83,93 | 0,37% | - |
| 17.04.2024 | 84,77 | 85,48 | 83,48 | 83,62 | -1,65% | - |
| 16.04.2024 | 85,50 | 85,62 | 83,73 | 85,02 | -0,70% | 13,00 |
| 15.04.2024 | 85,27 | 87,56 | 84,90 | 85,62 | -0,50% | 25,00 |
| 12.04.2024 | 87,02 | 87,69 | 85,63 | 86,05 | -1,11% | 13,00 |
| 11.04.2024 | 86,25 | 87,65 | 86,05 | 87,02 | 0,50% | - |
| 10.04.2024 | 89,52 | 89,79 | 85,75 | 86,59 | -3,25% | 45,00 |
| 09.04.2024 | 87,72 | 90,09 | 87,49 | 89,50 | 1,96% | - |
| 08.04.2024 | 88,05 | 88,92 | 87,71 | 87,78 | -0,31% | - |
| 05.04.2024 | 88,17 | 88,42 | 87,38 | 88,05 | 0,49% | 29,00 |
| 04.04.2024 | 88,83 | 90,18 | 87,45 | 87,62 | -1,38% | - |
| 03.04.2024 | 87,75 | 88,88 | 87,27 | 88,85 | 1,23% | - |
| 02.04.2024 | 90,19 | 90,19 | 87,20 | 87,77 | -3,50% | 78,00 |
| 28.03.2024 | 89,52 | 90,98 | 89,16 | 90,95 | 1,61% | 84,00 |
| 27.03.2024 | 86,79 | 89,66 | 86,46 | 89,51 | 3,54% | - |
| 26.03.2024 | 87,14 | 87,70 | 86,26 | 86,45 | -0,62% | - |
| 25.03.2024 | 87,18 | 88,25 | 86,72 | 86,99 | -0,24% | 70,00 |
| 22.03.2024 | 88,25 | 89,36 | 86,94 | 87,20 | -1,51% | 14,00 |
| 21.03.2024 | 84,85 | 88,73 | 84,83 | 88,54 | 4,23% | 40,00 |
| 20.03.2024 | 83,42 | 85,24 | 83,14 | 84,95 | 2,03% | - |
| 19.03.2024 | 81,18 | 83,63 | 80,83 | 83,26 | 2,85% | - |
| 18.03.2024 | 81,12 | 81,43 | 80,01 | 80,95 | 0,11% | - |
| 15.03.2024 | 81,70 | 82,56 | 80,80 | 80,86 | -1,35% | - |
| 14.03.2024 | 84,17 | 84,66 | 81,43 | 81,97 | -2,44% | 3,00 |
| 13.03.2024 | 84,11 | 84,76 | 83,50 | 84,02 | 0,38% | - |
| 12.03.2024 | 84,31 | 84,96 | 82,99 | 83,70 | -0,84% | 223,00 |
| 11.03.2024 | 83,60 | 84,42 | 82,60 | 84,41 | 0,78% | 6,00 |
| 08.03.2024 | 83,14 | 85,17 | 82,99 | 83,76 | 0,65% | 2,00 |
| 07.03.2024 | 82,71 | 83,34 | 81,64 | 83,22 | 0,64% | - |
| 06.03.2024 | 81,96 | 83,15 | 81,42 | 82,69 | 0,76% | - |
| 05.03.2024 | 82,55 | 83,74 | 81,73 | 82,07 | -0,63% | - |
| 04.03.2024 | 82,47 | 83,93 | 81,19 | 82,59 | 0,19% | 38,00 |
| 01.03.2024 | 83,16 | 83,16 | 81,85 | 82,43 | -0,31% | 52,00 |
| 29.02.2024 | 81,20 | 82,90 | 80,73 | 82,69 | 1,78% | - |
| 28.02.2024 | 81,62 | 81,88 | 80,94 | 81,24 | -0,47% | - |
| 27.02.2024 | 80,19 | 81,68 | 80,07 | 81,62 | 2,31% | 100,00 |
| 26.02.2024 | 82,27 | 82,27 | 79,69 | 79,78 | -3,10% | - |
| 23.02.2024 | 82,25 | 82,96 | 81,20 | 82,33 | 0,48% | 45,00 |
| 22.02.2024 | 81,94 | 82,74 | 81,53 | 81,94 | 0,10% | 48,00 |
| 21.02.2024 | 81,88 | 81,99 | 81,18 | 81,86 | 0,20% | - |
| 20.02.2024 | 81,98 | 81,98 | 80,66 | 81,70 | -0,34% | - |
| 19.02.2024 | 82,00 | 82,13 | 81,93 | 81,98 | 0,00% | - |
| 16.02.2024 | 83,20 | 83,26 | 81,71 | 81,98 | -1,49% | - |
| 15.02.2024 | 82,51 | 83,55 | 82,45 | 83,22 | 0,76% | 5,00 |
| 14.02.2024 | 81,52 | 83,34 | 81,25 | 82,59 | 1,60% | - |
| 13.02.2024 | 83,76 | 84,53 | 80,38 | 81,29 | -3,54% | 50,00 |
| 12.02.2024 | 82,39 | 84,56 | 82,20 | 84,27 | 2,63% | 13,00 |
| 09.02.2024 | 82,87 | 83,16 | 82,11 | 82,11 | -0,85% | 76,00 |
| 08.02.2024 | 83,06 | 83,65 | 82,31 | 82,81 | -0,49% | 50,00 |
| 07.02.2024 | 83,08 | 83,71 | 82,00 | 83,22 | 0,07% | 3,00 |
| 06.02.2024 | 82,37 | 83,61 | 81,61 | 83,16 | 1,08% | 105,00 |
| 05.02.2024 | 84,03 | 84,41 | 82,10 | 82,27 | -2,21% | - |
| 02.02.2024 | 84,63 | 85,18 | 81,81 | 84,13 | -0,74% | - |
| 01.02.2024 | 85,98 | 86,91 | 81,51 | 84,76 | -1,84% | 333,00 |
| 31.01.2024 | 88,75 | 88,75 | 85,99 | 86,35 | -1,74% | 14,00 |
| 30.01.2024 | 89,34 | 89,34 | 87,71 | 87,88 | -1,18% | 57,00 |
| 29.01.2024 | 87,18 | 89,19 | 87,00 | 88,93 | 2,19% | 25,00 |
| 26.01.2024 | 87,64 | 88,39 | 86,87 | 87,02 | -0,64% | - |
| 25.01.2024 | 85,34 | 87,74 | 85,08 | 87,58 | 2,70% | - |
| 24.01.2024 | 86,81 | 87,35 | 85,28 | 85,28 | -1,64% | - |
| 23.01.2024 | 88,31 | 88,97 | 86,59 | 86,70 | -1,87% | - |
| 22.01.2024 | 87,50 | 88,81 | 87,06 | 88,35 | 1,21% | 258,00 |
| 19.01.2024 | 86,89 | 87,56 | 85,49 | 87,29 | 0,55% | 32,00 |
| 18.01.2024 | 85,36 | 86,99 | 85,08 | 86,81 | 1,58% | 4,00 |
| 17.01.2024 | 86,89 | 87,10 | 84,61 | 85,46 | -1,54% | 72,00 |
| 16.01.2024 | 87,26 | 87,71 | 85,49 | 86,80 | -0,53% | - |
| 15.01.2024 | 87,50 | 87,50 | 87,07 | 87,26 | 0,32% | - |
| 12.01.2024 | 88,59 | 89,49 | 86,84 | 86,98 | -1,62% | 90,00 |
| 11.01.2024 | 89,78 | 90,09 | 87,97 | 88,41 | -1,09% | - |
| 10.01.2024 | 90,11 | 90,11 | 88,53 | 89,38 | 0,22% | 35,00 |
| 09.01.2024 | 89,36 | 89,56 | 88,28 | 89,18 | -0,04% | - |
| 08.01.2024 | 87,72 | 89,30 | 86,81 | 89,22 | 2,25% | - |
| 05.01.2024 | 86,19 | 87,86 | 85,45 | 87,26 | 1,34% | 23,00 |
| 04.01.2024 | 86,49 | 86,71 | 85,66 | 86,11 | -0,14% | 212,00 |
| 03.01.2024 | 89,76 | 89,97 | 86,04 | 86,23 | -4,25% | 148,00 |
| 02.01.2024 | 89,41 | 90,08 | 88,28 | 90,06 | 0,73% | 250,00 |
| 29.12.2023 | 89,59 | 89,75 | 89,40 | 89,41 | -0,18% | - |
| 28.12.2023 | 88,57 | 89,75 | 88,50 | 89,57 | 0,95% | - |
| 27.12.2023 | 89,16 | 89,64 | 88,37 | 88,73 | -0,53% | - |
| 22.12.2023 | 88,35 | 89,86 | 87,63 | 89,20 | 1,28% | 23,00 |
| 21.12.2023 | 87,88 | 89,08 | 87,41 | 88,07 | 0,24% | - |
| 20.12.2023 | 88,57 | 90,14 | 87,69 | 87,86 | -0,71% | 45,00 |
| 19.12.2023 | 89,76 | 89,76 | 88,03 | 88,49 | -0,68% | - |
| 18.12.2023 | 90,69 | 90,70 | 88,97 | 89,10 | -2,01% | - |
| 15.12.2023 | 92,29 | 93,63 | 89,70 | 90,93 | -1,52% | 93,00 |
| 14.12.2023 | 88,77 | 93,54 | 86,88 | 92,33 | 3,85% | 220,00 |
| 13.12.2023 | 85,80 | 89,68 | 85,30 | 88,91 | 3,41% | 120,00 |
| 12.12.2023 | 86,29 | 87,18 | 85,48 | 85,98 | -0,38% | 10,00 |
| 11.12.2023 | 86,43 | 86,89 | 85,05 | 86,31 | 0,12% | - |
| 08.12.2023 | 86,41 | 87,03 | 85,59 | 86,21 | -0,09% | 72,00 |
| 07.12.2023 | 86,03 | 86,83 | 85,63 | 86,29 | 0,19% | 50,00 |
| 06.12.2023 | 84,59 | 87,29 | 84,33 | 86,13 | 1,80% | 40,00 |
| 05.12.2023 | 86,87 | 86,98 | 84,60 | 84,61 | -2,77% | 29,00 |
| 04.12.2023 | 86,13 | 87,42 | 85,71 | 87,02 | 0,78% | 25,00 |
| 01.12.2023 | 83,34 | 86,38 | 83,28 | 86,35 | 3,24% | 250,00 |