Echtzeit-Aktienkurs Stanley Black & Decker
Bid:
Ask:
Aktienkurse zur Stanley Black & Decker Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2019 | 25,36 | 25,36 | 25,34 | 25,35 | -0,02% | 21.848,00 |
| 11.12.2019 | 25,34 | 25,36 | 25,34 | 25,36 | 0,06% | 34.161,00 |
| 10.12.2019 | 25,34 | 25,35 | 25,34 | 25,34 | 0,00% | 22.505,00 |
| 09.12.2019 | 25,34 | 25,36 | 25,34 | 25,34 | 0,04% | 28.669,00 |
| 06.12.2019 | 25,33 | 25,34 | 25,33 | 25,33 | 0,00% | 23.568,00 |
| 05.12.2019 | 25,33 | 25,34 | 25,32 | 25,33 | 0,04% | 1.100.044,00 |
| 04.12.2019 | 25,32 | 25,33 | 25,32 | 25,32 | 0,00% | 48.753,00 |
| 03.12.2019 | 25,32 | 25,33 | 25,32 | 25,32 | -0,04% | 27.514,00 |
| 02.12.2019 | 25,34 | 25,34 | 25,32 | 25,33 | 0,08% | 219.930,00 |
| 29.11.2019 | 25,36 | 25,36 | 25,31 | 25,31 | -0,20% | 106.108,00 |
| 27.11.2019 | 25,32 | 25,36 | 25,31 | 25,36 | 0,16% | 49.959,00 |
| 26.11.2019 | 25,31 | 25,33 | 25,31 | 25,32 | 0,04% | 25.578,00 |
| 25.11.2019 | 25,32 | 25,34 | 25,31 | 25,31 | -0,05% | 1.041.237,00 |
| 22.11.2019 | 25,31 | 25,35 | 25,31 | 25,32 | 0,01% | 20.494,00 |
| 21.11.2019 | 25,32 | 25,33 | 25,31 | 25,32 | 0,04% | 223.911,00 |
| 20.11.2019 | 25,31 | 25,32 | 25,31 | 25,31 | 0,00% | 38.640,00 |
| 19.11.2019 | 25,31 | 25,33 | 25,31 | 25,31 | 0,00% | 29.269,00 |
| 18.11.2019 | 25,31 | 25,33 | 25,29 | 25,31 | 0,00% | 55.818,00 |
| 15.11.2019 | 25,30 | 25,37 | 25,30 | 25,31 | -0,16% | 334.058,00 |
| 13.11.2019 | 25,35 | 25,35 | 25,32 | 25,35 | 0,00% | 23.551,00 |
| 12.11.2019 | 25,35 | 25,35 | 25,33 | 25,35 | 0,08% | 24.572,00 |
| 11.11.2019 | 25,39 | 25,39 | 25,33 | 25,33 | -0,08% | 44.176,00 |
| 08.11.2019 | 25,32 | 25,42 | 25,32 | 25,35 | 0,20% | 41.119,00 |
| 07.11.2019 | 25,36 | 25,42 | 25,30 | 25,30 | -2,35% | 101.487,00 |
| 06.11.2019 | 25,86 | 25,92 | 25,82 | 25,91 | 0,31% | 35.933,00 |
| 05.11.2019 | 25,92 | 25,92 | 25,82 | 25,83 | -0,35% | 24.804,00 |
| 04.11.2019 | 25,98 | 25,98 | 25,78 | 25,92 | 0,04% | 14.967,00 |
| 01.11.2019 | 25,86 | 25,99 | 25,86 | 25,91 | 0,15% | 28.323,00 |
| 31.10.2019 | 25,95 | 26,00 | 25,86 | 25,87 | 0,08% | 238.529,00 |
| 30.10.2019 | 26,09 | 26,09 | 25,83 | 25,85 | -0,58% | 48.048,00 |
| 29.10.2019 | 26,08 | 26,16 | 26,00 | 26,00 | 0,04% | 21.305,00 |
| 28.10.2019 | 26,00 | 26,04 | 25,95 | 25,99 | -0,23% | 19.458,00 |
| 25.10.2019 | 26,24 | 26,24 | 26,02 | 26,05 | -0,57% | 47.427,00 |
| 24.10.2019 | 26,21 | 26,24 | 26,16 | 26,20 | 0,08% | 20.322,00 |
| 23.10.2019 | 26,10 | 26,21 | 25,95 | 26,18 | 0,42% | 18.594,00 |
| 22.10.2019 | 26,11 | 26,11 | 26,00 | 26,07 | 0,27% | 30.709,00 |
| 21.10.2019 | 25,90 | 26,11 | 25,90 | 26,00 | -0,12% | 39.414,00 |
| 18.10.2019 | 26,01 | 26,11 | 26,01 | 26,03 | -0,15% | 13.164,00 |
| 17.10.2019 | 26,13 | 26,13 | 26,00 | 26,07 | -0,34% | 32.597,00 |
| 16.10.2019 | 26,16 | 26,20 | 26,01 | 26,16 | 0,35% | 21.406,00 |
| 15.10.2019 | 26,15 | 26,15 | 25,92 | 26,07 | -0,11% | 19.795,00 |
| 14.10.2019 | 25,96 | 26,13 | 25,91 | 26,10 | 0,54% | 33.413,00 |
| 11.10.2019 | 25,95 | 26,00 | 25,88 | 25,96 | 0,04% | 35.699,00 |
| 10.10.2019 | 25,86 | 25,96 | 25,81 | 25,95 | 0,46% | 76.417,00 |
| 09.10.2019 | 25,89 | 25,89 | 25,72 | 25,83 | -0,19% | 23.294,00 |
| 08.10.2019 | 25,80 | 25,88 | 25,68 | 25,88 | 0,39% | 41.768,00 |
| 07.10.2019 | 25,78 | 25,78 | 25,69 | 25,78 | 0,00% | 19.164,00 |
| 04.10.2019 | 25,72 | 25,79 | 25,68 | 25,78 | 0,31% | 24.619,00 |
| 03.10.2019 | 25,60 | 25,72 | 25,60 | 25,70 | 0,51% | 66.650,00 |
| 02.10.2019 | 25,68 | 25,68 | 25,55 | 25,57 | -0,23% | 50.328,00 |
| 01.10.2019 | 25,63 | 25,67 | 25,63 | 25,63 | 0,23% | 26.251,00 |
| 30.09.2019 | 25,51 | 25,60 | 25,46 | 25,57 | -0,08% | 105.338,00 |
| 27.09.2019 | 25,63 | 25,65 | 25,46 | 25,59 | 0,16% | 52.877,00 |
| 26.09.2019 | 25,81 | 25,81 | 25,48 | 25,55 | -0,85% | 62.201,00 |
| 25.09.2019 | 25,70 | 25,79 | 25,70 | 25,77 | 0,27% | 45.038,00 |
| 24.09.2019 | 25,79 | 25,79 | 25,70 | 25,70 | -0,12% | 27.539,00 |
| 23.09.2019 | 25,79 | 25,79 | 25,73 | 25,73 | 0,19% | 35.871,00 |
| 20.09.2019 | 25,57 | 25,79 | 25,56 | 25,68 | 0,75% | 42.859,00 |
| 19.09.2019 | 25,55 | 25,59 | 25,45 | 25,49 | -0,04% | 34.340,00 |
| 18.09.2019 | 25,56 | 25,56 | 25,46 | 25,50 | 0,16% | 26.641,00 |
| 17.09.2019 | 25,48 | 25,48 | 25,37 | 25,46 | 0,35% | 49.040,00 |
| 16.09.2019 | 25,47 | 25,47 | 25,35 | 25,37 | 0,20% | 88.916,00 |
| 13.09.2019 | 25,71 | 25,71 | 25,17 | 25,32 | -1,52% | 58.167,00 |
| 12.09.2019 | 25,75 | 25,75 | 25,65 | 25,71 | -0,92% | 27.879,00 |
| 11.09.2019 | 26,11 | 26,11 | 25,91 | 25,95 | -0,61% | 27.505,00 |
| 10.09.2019 | 26,22 | 26,25 | 26,10 | 26,11 | -0,23% | 17.864,00 |
| 09.09.2019 | 26,20 | 26,24 | 26,17 | 26,17 | -0,30% | 16.176,00 |
| 06.09.2019 | 26,03 | 26,25 | 26,01 | 26,25 | 0,61% | 57.975,00 |
| 05.09.2019 | 26,07 | 26,16 | 26,06 | 26,09 | -0,31% | 24.662,00 |
| 04.09.2019 | 25,98 | 26,17 | 25,95 | 26,17 | 0,50% | 51.590,00 |
| 03.09.2019 | 25,88 | 26,04 | 25,88 | 26,04 | 0,50% | 21.423,00 |
| 30.08.2019 | 25,92 | 25,99 | 25,87 | 25,91 | -0,19% | 155.233,00 |
| 29.08.2019 | 26,08 | 26,17 | 25,96 | 25,96 | -0,42% | 34.417,00 |
| 28.08.2019 | 26,20 | 26,20 | 26,06 | 26,07 | -0,27% | 37.404,00 |
| 27.08.2019 | 26,16 | 26,20 | 26,14 | 26,14 | -0,08% | 19.662,00 |
| 26.08.2019 | 26,17 | 26,20 | 26,14 | 26,16 | 0,00% | 14.102,00 |
| 23.08.2019 | 26,18 | 26,24 | 26,16 | 26,16 | -0,23% | 14.579,00 |
| 22.08.2019 | 26,21 | 26,32 | 26,16 | 26,22 | -0,08% | 40.579,00 |
| 21.08.2019 | 26,17 | 26,29 | 26,17 | 26,24 | 0,19% | 19.770,00 |
| 20.08.2019 | 26,20 | 26,24 | 26,16 | 26,19 | 0,00% | 33.638,00 |
| 19.08.2019 | 26,13 | 26,19 | 26,13 | 26,19 | 0,15% | 23.336,00 |
| 16.08.2019 | 26,24 | 26,30 | 26,15 | 26,15 | -0,68% | 19.762,00 |
| 15.08.2019 | 26,25 | 26,34 | 26,18 | 26,33 | 0,27% | 22.656,00 |
| 14.08.2019 | 26,13 | 26,26 | 26,07 | 26,26 | 0,38% | 55.196,00 |
| 13.08.2019 | 26,05 | 26,18 | 26,05 | 26,16 | -0,08% | 22.121,00 |
| 12.08.2019 | 26,06 | 26,18 | 26,05 | 26,18 | 0,50% | 14.100,00 |
| 09.08.2019 | 26,05 | 26,16 | 26,05 | 26,05 | 0,23% | 24.893,00 |
| 08.08.2019 | 25,97 | 26,04 | 25,96 | 25,99 | -0,19% | 21.322,00 |
| 07.08.2019 | 26,00 | 26,04 | 25,94 | 26,04 | 0,00% | 29.372,00 |
| 06.08.2019 | 26,06 | 26,07 | 26,01 | 26,04 | 0,15% | 13.297,00 |
| 05.08.2019 | 25,97 | 26,00 | 25,86 | 26,00 | -0,73% | 18.815,00 |
| 02.08.2019 | 26,00 | 26,27 | 25,96 | 26,19 | 0,54% | 56.993,00 |
| 01.08.2019 | 25,94 | 26,15 | 25,94 | 26,05 | 0,58% | 47.441,00 |
| 31.07.2019 | 25,92 | 25,93 | 25,74 | 25,90 | -0,27% | 180.529,00 |
| 30.07.2019 | 26,07 | 26,07 | 25,91 | 25,97 | -0,42% | 57.231,00 |
| 29.07.2019 | 26,00 | 26,09 | 25,93 | 26,08 | 0,15% | 50.702,00 |
| 26.07.2019 | 26,09 | 26,10 | 26,00 | 26,04 | 0,04% | 25.786,00 |
| 25.07.2019 | 26,09 | 26,09 | 25,99 | 26,03 | -0,12% | 48.005,00 |
| 24.07.2019 | 25,97 | 26,10 | 25,97 | 26,06 | 0,27% | 47.071,00 |
| 23.07.2019 | 26,05 | 26,05 | 25,98 | 25,99 | 0,00% | 33.662,00 |