90,800€
1,86%
Echtzeit-Aktienkurs Stanley Black & Decker
Bid:
Ask:
Aktienkurse zur Stanley Black & Decker Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 89,24 | 91,02 | 89,24 | 90,18 | 1,17% | 525,00 |
27.03.2024 | 86,80 | 89,56 | 86,80 | 89,14 | 3,05% | 507,00 |
26.03.2024 | 86,88 | 87,46 | 86,50 | 86,50 | -0,46% | 234,00 |
25.03.2024 | 87,66 | 88,04 | 86,90 | 86,90 | -0,93% | 334,00 |
22.03.2024 | 88,16 | 88,50 | 87,44 | 87,72 | -0,36% | 655,00 |
21.03.2024 | 84,86 | 88,50 | 84,70 | 88,04 | 4,12% | 2.884,00 |
20.03.2024 | 83,58 | 85,06 | 83,24 | 84,56 | 1,51% | 524,00 |
19.03.2024 | 80,94 | 83,30 | 80,94 | 83,30 | 3,76% | 422,00 |
18.03.2024 | 80,82 | 80,82 | 80,10 | 80,28 | -1,06% | 1.076,00 |
15.03.2024 | 82,46 | 82,46 | 81,00 | 81,14 | -1,12% | 281,00 |
14.03.2024 | 84,32 | 84,78 | 82,06 | 82,06 | -2,59% | 183,00 |
13.03.2024 | 83,90 | 84,50 | 83,48 | 84,24 | 1,30% | 363,00 |
12.03.2024 | 83,94 | 84,90 | 83,04 | 83,16 | -1,02% | 461,00 |
11.03.2024 | 83,72 | 84,02 | 82,72 | 84,02 | -0,52% | 819,00 |
08.03.2024 | 83,02 | 84,92 | 83,02 | 84,46 | 1,66% | 196,00 |
07.03.2024 | 81,98 | 83,36 | 81,58 | 83,08 | 0,10% | 442,00 |
06.03.2024 | 81,74 | 83,00 | 81,74 | 83,00 | 1,42% | 306,00 |
05.03.2024 | 82,18 | 83,46 | 81,84 | 81,84 | -0,56% | 464,00 |
04.03.2024 | 82,30 | 82,34 | 81,18 | 82,30 | -0,24% | 662,00 |
01.03.2024 | 82,52 | 83,06 | 82,00 | 82,50 | 0,15% | 2.213,00 |
29.02.2024 | 80,70 | 82,38 | 80,70 | 82,38 | 1,08% | 10.389,00 |
28.02.2024 | 81,40 | 81,66 | 81,06 | 81,50 | 0,64% | 413,00 |
27.02.2024 | 79,94 | 81,00 | 79,90 | 80,98 | 1,23% | 549,00 |
26.02.2024 | 82,34 | 82,34 | 79,68 | 80,00 | -3,03% | 883,00 |
23.02.2024 | 82,06 | 82,64 | 81,32 | 82,50 | 0,63% | 162,00 |
22.02.2024 | 82,22 | 82,58 | 81,68 | 81,98 | 0,74% | 347,00 |
21.02.2024 | 81,58 | 81,86 | 81,28 | 81,38 | -0,12% | 507,00 |
20.02.2024 | 82,00 | 82,00 | 81,02 | 81,48 | -0,44% | 458,00 |
19.02.2024 | 81,86 | 82,28 | 81,82 | 81,84 | -0,07% | 86,00 |
16.02.2024 | 82,98 | 83,40 | 81,90 | 81,90 | -1,52% | 558,00 |
15.02.2024 | 82,52 | 83,16 | 82,46 | 83,16 | 0,19% | 575,00 |
14.02.2024 | 81,58 | 83,00 | 81,28 | 83,00 | 2,27% | 406,00 |
13.02.2024 | 84,20 | 84,46 | 80,42 | 81,16 | -3,47% | 3.000,00 |
12.02.2024 | 82,58 | 84,08 | 82,20 | 84,08 | 1,64% | 566,00 |
09.02.2024 | 83,14 | 83,14 | 82,20 | 82,72 | -0,24% | 84,00 |
08.02.2024 | 83,00 | 83,66 | 82,44 | 82,92 | 0,12% | 620,00 |
07.02.2024 | 82,80 | 83,64 | 82,74 | 82,82 | 0,02% | 1.463,00 |
06.02.2024 | 82,02 | 83,20 | 81,62 | 82,80 | 0,36% | 400,00 |
05.02.2024 | 84,14 | 84,20 | 82,14 | 82,50 | -1,17% | 1.256,00 |
02.02.2024 | 84,54 | 85,02 | 81,94 | 83,48 | 0,55% | 883,00 |
01.02.2024 | 86,78 | 87,20 | 81,62 | 83,02 | -3,82% | 2.786,00 |
31.01.2024 | 87,72 | 88,14 | 86,32 | 86,32 | -2,18% | 1.055,00 |
30.01.2024 | 88,84 | 89,00 | 88,24 | 88,24 | 0,32% | 1.480,00 |
29.01.2024 | 87,00 | 87,96 | 87,00 | 87,96 | 1,10% | 457,00 |
26.01.2024 | 87,74 | 88,00 | 87,00 | 87,00 | -0,71% | 228,00 |
25.01.2024 | 85,28 | 87,62 | 85,10 | 87,62 | 2,43% | 1.249,00 |
24.01.2024 | 86,68 | 87,00 | 85,54 | 85,54 | -1,47% | 718,00 |
23.01.2024 | 87,84 | 88,82 | 86,68 | 86,82 | -1,34% | 198,00 |
22.01.2024 | 86,88 | 88,26 | 86,88 | 88,00 | 0,89% | 2.665,00 |
19.01.2024 | 86,58 | 87,52 | 86,22 | 87,22 | 1,63% | 312,00 |
18.01.2024 | 85,46 | 86,78 | 84,98 | 85,82 | 0,66% | 207,00 |
17.01.2024 | 86,34 | 86,34 | 84,82 | 85,26 | -1,18% | 703,00 |
16.01.2024 | 87,56 | 87,72 | 85,60 | 86,28 | -0,90% | 356,00 |
15.01.2024 | 86,92 | 87,46 | 86,92 | 87,06 | 0,18% | 488,00 |
12.01.2024 | 88,04 | 89,00 | 86,90 | 86,90 | -1,54% | 2.745,00 |
11.01.2024 | 89,42 | 89,86 | 88,16 | 88,26 | -0,88% | 530,00 |
10.01.2024 | 88,94 | 89,24 | 88,72 | 89,04 | 0,27% | 3.099,00 |
09.01.2024 | 88,96 | 89,30 | 88,58 | 88,80 | -0,02% | 240,00 |
08.01.2024 | 87,12 | 88,84 | 86,66 | 88,82 | 1,46% | 342,00 |
05.01.2024 | 86,08 | 87,60 | 86,00 | 87,54 | 1,58% | 157,00 |
04.01.2024 | 85,92 | 86,34 | 85,70 | 86,18 | 0,09% | 191,00 |
03.01.2024 | 89,80 | 90,02 | 86,06 | 86,10 | -3,35% | 800,00 |
02.01.2024 | 89,18 | 90,04 | 88,56 | 89,08 | -0,13% | 665,00 |
29.12.2023 | 89,40 | 89,82 | 89,20 | 89,20 | -0,56% | 179,00 |
28.12.2023 | 88,62 | 89,70 | 88,46 | 89,70 | 1,20% | 433,00 |
27.12.2023 | 89,34 | 89,70 | 88,50 | 88,64 | -0,89% | 728,00 |
22.12.2023 | 87,66 | 89,92 | 87,62 | 89,44 | 2,17% | 617,00 |
21.12.2023 | 88,10 | 88,70 | 87,36 | 87,54 | -0,23% | 418,00 |
20.12.2023 | 88,28 | 89,92 | 87,74 | 87,74 | -0,43% | 522,00 |
19.12.2023 | 88,76 | 89,10 | 88,12 | 88,12 | -1,41% | 657,00 |
18.12.2023 | 90,32 | 90,84 | 88,96 | 89,38 | -0,60% | 627,00 |
15.12.2023 | 92,28 | 94,00 | 89,92 | 89,92 | -2,68% | 1.703,00 |
14.12.2023 | 89,06 | 93,36 | 87,00 | 92,40 | 4,05% | 2.674,00 |
13.12.2023 | 85,80 | 89,52 | 85,50 | 88,80 | 3,64% | 425,00 |
12.12.2023 | 86,00 | 86,44 | 85,68 | 85,68 | -0,42% | 262,00 |
11.12.2023 | 86,46 | 86,98 | 85,96 | 86,04 | -0,32% | 548,00 |
08.12.2023 | 86,18 | 86,86 | 85,96 | 86,32 | 0,09% | 492,00 |
07.12.2023 | 85,86 | 86,72 | 85,62 | 86,24 | 0,14% | 459,00 |
06.12.2023 | 84,52 | 87,10 | 84,18 | 86,12 | 1,41% | 909,00 |
05.12.2023 | 86,44 | 86,88 | 84,92 | 84,92 | -2,35% | 145,00 |
04.12.2023 | 85,96 | 87,06 | 85,86 | 86,96 | 0,91% | 554,00 |
01.12.2023 | 83,80 | 86,18 | 83,12 | 86,18 | 3,18% | 2.569,00 |
30.11.2023 | 82,96 | 83,90 | 82,50 | 83,52 | 0,34% | 129,00 |
29.11.2023 | 82,32 | 83,58 | 82,32 | 83,24 | 1,17% | 283,00 |
28.11.2023 | 82,60 | 82,60 | 81,76 | 82,28 | -1,48% | 201,00 |
27.11.2023 | 83,10 | 83,70 | 83,10 | 83,52 | 0,55% | 670,00 |
24.11.2023 | 82,16 | 83,34 | 81,58 | 83,06 | 1,10% | 833,00 |
23.11.2023 | 82,36 | 82,66 | 82,00 | 82,16 | -0,68% | 98,00 |
22.11.2023 | 82,20 | 82,72 | 82,10 | 82,72 | 0,93% | 113,00 |
21.11.2023 | 83,68 | 83,68 | 80,76 | 81,96 | -2,31% | 434,00 |
20.11.2023 | 84,16 | 84,16 | 83,54 | 83,90 | 0,19% | 416,00 |
17.11.2023 | 82,92 | 83,74 | 82,92 | 83,74 | 1,04% | 463,00 |
16.11.2023 | 83,20 | 83,42 | 82,34 | 82,88 | -0,60% | 213,00 |
15.11.2023 | 81,92 | 84,00 | 81,92 | 83,38 | 1,34% | 873,00 |
14.11.2023 | 78,40 | 82,94 | 78,26 | 82,28 | 4,42% | 607,00 |
13.11.2023 | 79,56 | 79,80 | 78,70 | 78,80 | 0,20% | 228,00 |
10.11.2023 | 78,90 | 79,08 | 78,10 | 78,64 | 0,08% | 148,00 |
09.11.2023 | 80,16 | 80,16 | 78,58 | 78,58 | -1,70% | 1.361,00 |
08.11.2023 | 80,18 | 80,18 | 79,56 | 79,94 | 0,00% | 308,00 |
07.11.2023 | 80,54 | 81,08 | 79,80 | 79,94 | -0,79% | 179,00 |