WKN: | A1CTQA |
ISIN: | US8545021011 |
Land: | USA |
Branche: | Sonstiges |
Sektor: | Maschinenbau |
Weshalb die Stanley Black & Decker-Aktie
ein C-Rating hat,
erfahren Sie im Performance-Check
vom 13. September 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
11.09.2025 |
65,68 67,12 |
67,12 67,12 |
67,12 | 67,12 |
0 2,44% |
2,44% |
10.09.2025 |
65,52 65,52 |
65,52 65,52 |
65,52 | 65,52 |
0 -1,24% |
-1,24% |
09.09.2025 |
66,34 66,34 |
66,34 66,34 |
66,34 | 66,34 |
0 -0,18% |
-0,18% |
08.09.2025 |
66,76 66,46 |
66,76 66,46 |
66,46 | 66,46 |
0 4,27% |
4,27% |
05.09.2025 |
63,74 63,74 |
63,74 63,74 |
63,74 | 63,74 |
0 1,21% |
1,21% |
04.09.2025 |
62,54 62,98 |
62,98 62,54 |
62,54 | 62,98 |
0 1,29% |
1,29% |
03.09.2025 |
61,56 62,18 |
62,18 61,56 |
61,56 | 62,18 |
0 0,81% |
0,81% |
02.09.2025 |
62,82 61,68 |
62,82 61,68 |
61,68 | 61,68 |
0 -3,02% |
-3,02% |
01.09.2025 |
63,26 63,60 |
63,60 63,26 |
63,26 | 63,60 |
0 -0,93% |
-0,93% |
29.08.2025 |
64,36 64,20 |
64,36 64,20 |
64,20 | 64,20 |
0 0,60% |
0,60% |
28.08.2025 |
64,88 63,82 |
64,88 63,82 |
63,82 | 63,82 |
0 -1,79% |
-1,79% |
27.08.2025 |
64,98 64,98 |
64,98 64,98 |
64,98 | 64,98 |
0 0,90% |
0,90% |
26.08.2025 |
65,58 64,40 |
64,40 64,40 |
64,40 | 64,40 |
0 -2,34% |
-2,34% |
25.08.2025 |
66,06 65,94 |
66,26 65,94 |
65,94 | 65,94 |
6.626 4,73% |
4,73% |
22.08.2025 |
62,96 62,96 |
62,96 62,96 |
62,96 | 62,96 |
0 -0,51% |
-0,51% |
21.08.2025 |
63,28 63,28 |
63,28 63,28 |
63,28 | 63,28 |
0 -0,85% |
-0,85% |
20.08.2025 |
65,16 63,82 |
65,16 63,82 |
63,82 | 63,82 |
0 -2,21% |
-2,21% |
19.08.2025 |
63,68 65,26 |
65,26 63,68 |
63,68 | 65,26 |
0 2,26% |
2,26% |
18.08.2025 |
63,22 63,82 |
63,82 63,22 |
63,22 | 63,82 |
0 0,00% |
0,00% |
15.08.2025 |
63,82 63,82 |
63,82 63,82 |
63,82 | 63,82 |
0 -1,51% |
-1,51% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
76,98 87,08 |
87,08 76,98 |
76,98 | 87,08 | 13,12% |
Februar |
87,08 82,24 |
85,54 81,96 |
81,96 | 82,24 | -5,56% |
März |
82,24 69,78 |
82,00 69,78 |
69,78 | 69,78 | -15,15% |
April |
69,78 52,44 |
70,50 50,30 |
50,30 | 52,44 | -24,85% |
Mai |
52,44 57,94 |
65,68 52,06 |
52,06 | 57,94 | 10,49% |
Juni |
57,94 57,90 |
60,38 55,72 |
55,72 | 57,90 | -0,07% |
Juli |
57,90 59,80 |
63,94 57,90 |
57,90 | 59,80 | 3,28% |
August |
59,80 64,32 |
66,10 57,28 |
57,28 | 64,32 | 7,56% |
September |
64,32 67,50 |
67,50 61,32 |
61,32 | 67,50 | 4,94% |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
76,98 67,50 |
87,08 50,30 |
50,30 | 67,50 | -12,31% |
2024 |
89,40 76,98 |
99,74 72,88 |
72,88 | 76,98 | -13,89% |
2023 |
70,72 89,40 |
93,92 68,00 |
68,00 | 89,40 | 26,41% |
2022 |
165,05 70,72 |
171,00 67,74 |
67,74 | 70,72 | -57,15% |
2021 |
142,40 165,05 |
183,75 138,64 |
138,64 | 165,05 | 15,91% |
2020 |
147,76 142,40 |
162,96 67,70 |
67,70 | 142,40 | -3,63% |
2019 |
104,21 147,76 |
150,60 101,99 |
101,99 | 147,76 | 41,79% |
2018 |
141,80 104,21 |
146,00 96,50 |
96,50 | 104,21 | -26,51% |
2017 |
109,30 141,80 |
143,72 108,86 |
108,86 | 141,80 | 29,73% |
2016 |
98,47 109,30 |
116,66 79,42 |
79,42 | 109,30 | 11,00% |
2015 |
79,38 98,47 |
103,70 78,28 |
78,28 | 98,47 | 24,05% |
2014 |
58,86 79,38 |
79,39 55,85 |
55,85 | 79,38 | 34,86% |
2013 |
54,58 58,86 |
68,01 54,58 |
54,58 | 58,86 | 7,84% |
2012 |
52,59 54,58 |
61,96 47,06 |
47,06 | 54,58 | 3,78% |
2011 |
50,62 52,59 |
56,01 35,49 |
35,49 | 52,59 | 3,89% |
2010 |
36,11 50,62 |
51,46 36,09 |
36,09 | 50,62 | 40,18% |
2009 |
22,65 36,11 |
36,82 18,04 |
18,04 | 36,11 | 59,43% |
2008 |
32,78 22,65 |
34,67 20,66 |
20,66 | 22,65 | -30,90% |
2007 |
37,78 32,78 |
46,70 32,66 |
32,66 | 32,78 | -13,23% |
2006 |
40,41 37,78 |
43,70 32,87 |
32,87 | 37,78 | -6,51% |
2005 |
35,27 40,41 |
42,27 32,31 |
32,31 | 40,41 | 14,57% |