46,103€
0,09%
Echtzeit-Aktienkurs Fastenal Co.
Bid:
Ask:
Aktienkurse zur Fastenal Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 46,12 | 46,12 | 46,12 | 46,12 | 0,13% | 8,00 |
| 20.10.2026 | 45,38 | 46,23 | 45,37 | 46,06 | 1,24% | 1.619,00 |
| 19.10.2026 | 45,76 | 45,93 | 45,23 | 45,50 | 0,21% | 988,00 |
| 16.10.2026 | 44,91 | 45,48 | 44,71 | 45,40 | 1,10% | 581,00 |
| 15.10.2026 | 44,82 | 45,02 | 44,74 | 44,91 | -3,64% | - |
| 14.10.2026 | 46,06 | 47,16 | 42,72 | 46,60 | 1,19% | 2.803,00 |
| 13.10.2026 | 46,03 | 46,36 | 45,30 | 46,06 | -0,27% | 2.287,00 |
| 12.10.2026 | 45,34 | 46,38 | 45,32 | 46,18 | 1,88% | 6.261,00 |
| 09.10.2026 | 45,04 | 45,45 | 44,79 | 45,33 | 0,63% | 1.868,00 |
| 08.10.2026 | 44,48 | 45,36 | 44,25 | 45,05 | 1,11% | 747,00 |
| 07.10.2026 | 45,28 | 45,60 | 44,47 | 44,55 | -1,34% | 638,00 |
| 06.10.2026 | 45,27 | 45,65 | 44,99 | 45,16 | -0,08% | 1.267,00 |
| 05.10.2026 | 45,34 | 45,99 | 44,68 | 45,19 | 0,15% | 4.066,00 |
| 02.10.2026 | 44,70 | 45,35 | 44,64 | 45,12 | 1,00% | 623,00 |
| 01.10.2026 | 43,92 | 44,71 | 43,55 | 44,68 | 2,53% | 537,00 |
| 30.09.2026 | 44,06 | 44,33 | 43,57 | 43,57 | -1,15% | 222,00 |
| 29.09.2026 | 44,39 | 44,74 | 43,98 | 44,08 | -1,05% | 306,00 |
| 28.09.2026 | 44,24 | 44,69 | 44,09 | 44,55 | 0,61% | 410,00 |
| 25.09.2026 | 44,65 | 44,80 | 44,08 | 44,28 | -0,70% | 509,00 |
| 24.09.2026 | 44,75 | 45,20 | 44,27 | 44,59 | -0,50% | 78,00 |
| 23.09.2026 | 43,83 | 44,83 | 43,74 | 44,81 | 2,43% | 1.479,00 |
| 22.09.2026 | 43,30 | 43,84 | 43,25 | 43,75 | 1,02% | 4.631,00 |
| 21.09.2026 | 42,76 | 43,34 | 42,30 | 43,31 | 1,41% | 1.135,00 |
| 18.09.2026 | 42,90 | 42,98 | 42,33 | 42,71 | -0,35% | 485,00 |
| 17.09.2026 | 42,88 | 43,06 | 42,32 | 42,85 | 0,29% | 2.047,00 |
| 16.09.2026 | 42,85 | 43,14 | 42,51 | 42,73 | -0,27% | 1.102,00 |
| 15.09.2026 | 42,85 | 43,05 | 42,19 | 42,84 | 0,07% | 2.126,00 |
| 14.09.2026 | 42,49 | 42,99 | 42,25 | 42,81 | 0,68% | 1.645,00 |
| 11.09.2026 | 42,25 | 42,99 | 42,25 | 42,53 | 0,74% | 310,00 |
| 10.09.2026 | 41,94 | 42,31 | 41,35 | 42,21 | 0,64% | 1.480,00 |
| 09.09.2026 | 42,48 | 43,00 | 41,76 | 41,95 | -1,29% | 1.741,00 |
| 08.09.2026 | 42,68 | 42,76 | 42,31 | 42,49 | -0,52% | 546,00 |
| 07.09.2026 | 42,67 | 42,72 | 42,61 | 42,71 | -0,01% | 562,00 |
| 04.09.2026 | 42,39 | 43,40 | 42,23 | 42,72 | 0,90% | 1.227,00 |
| 03.09.2026 | 41,34 | 42,38 | 41,15 | 42,34 | 2,36% | 7.014,00 |
| 02.09.2026 | 42,08 | 42,27 | 41,12 | 41,36 | -1,71% | 1.652,00 |
| 01.09.2026 | 42,46 | 42,51 | 41,86 | 42,08 | -0,83% | 1.281,00 |
| 31.08.2026 | 43,24 | 43,31 | 42,34 | 42,43 | -1,31% | 1.052,00 |
| 28.08.2026 | 43,86 | 44,05 | 42,92 | 42,99 | -1,96% | 6.364,00 |
| 27.08.2026 | 43,96 | 44,06 | 43,36 | 43,85 | -0,20% | 1.306,00 |
| 26.08.2026 | 43,11 | 44,03 | 43,07 | 43,94 | 1,96% | 1.386,00 |
| 25.08.2026 | 44,07 | 44,10 | 43,01 | 43,10 | -1,99% | 3.353,00 |
| 24.08.2026 | 43,81 | 44,70 | 43,78 | 43,98 | 0,19% | 982,00 |
| 21.08.2026 | 43,34 | 44,08 | 43,32 | 43,89 | 1,18% | 1.029,00 |
| 20.08.2026 | 43,68 | 43,96 | 43,16 | 43,38 | -1,59% | 18,00 |
| 19.08.2026 | 44,19 | 44,62 | 43,87 | 44,08 | 16,25% | 935,00 |
| 05.05.2026 | 38,44 | 38,56 | 37,78 | 37,92 | -1,18% | 1.360,00 |
| 04.05.2026 | 38,30 | 38,53 | 38,06 | 38,37 | 0,09% | 1.496,00 |
| 30.04.2026 | 37,48 | 38,41 | 36,88 | 38,34 | 2,54% | 1.591,00 |
| 29.04.2026 | 38,24 | 38,25 | 37,31 | 37,39 | -1,92% | 964,00 |
| 28.04.2026 | 38,45 | 38,83 | 38,00 | 38,12 | -1,31% | 169,00 |
| 27.04.2026 | 38,11 | 38,80 | 37,94 | 38,63 | 1,33% | 258,00 |
| 24.04.2026 | 38,98 | 38,99 | 38,09 | 38,12 | -2,01% | 3.361,00 |
| 23.04.2026 | 38,23 | 39,05 | 38,17 | 38,90 | 1,63% | 1.251,00 |
| 22.04.2026 | 39,00 | 39,10 | 38,13 | 38,28 | -1,79% | 1.789,00 |
| 21.04.2026 | 38,75 | 39,08 | 38,61 | 38,97 | 0,77% | 3.179,00 |
| 20.04.2026 | 38,86 | 39,09 | 38,53 | 38,68 | -0,64% | 1.970,00 |
| 17.04.2026 | 38,08 | 39,08 | 37,91 | 38,92 | 2,54% | 223,00 |
| 16.04.2026 | 37,67 | 38,44 | 37,66 | 37,96 | 0,89% | 891,00 |
| 15.04.2026 | 37,74 | 38,00 | 36,92 | 37,63 | -0,49% | 1.704,00 |
| 14.04.2026 | 38,94 | 39,01 | 37,40 | 37,81 | -2,94% | 2.155,00 |
| 13.04.2026 | 42,00 | 42,70 | 38,60 | 38,96 | -7,55% | 9.735,00 |
| 10.04.2026 | 42,02 | 42,35 | 41,86 | 42,14 | 0,42% | 205,00 |
| 09.04.2026 | 41,31 | 42,25 | 41,11 | 41,97 | 1,59% | 1.144,00 |
| 08.04.2026 | 39,42 | 41,33 | 39,36 | 41,31 | 4,92% | 1.015,00 |
| 07.04.2026 | 39,70 | 39,72 | 38,96 | 39,37 | -1,87% | 5.992,00 |
| 02.04.2026 | 40,29 | 40,91 | 39,77 | 40,12 | -0,28% | 2.713,00 |
| 01.04.2026 | 40,20 | 40,43 | 39,79 | 40,23 | 0,25% | 1.479,00 |
| 31.03.2026 | 39,55 | 40,30 | 39,21 | 40,13 | 1,98% | 231,00 |
| 30.03.2026 | 39,11 | 39,67 | 38,95 | 39,36 | 0,86% | 242,00 |
| 27.03.2026 | 39,17 | 40,03 | 38,87 | 39,02 | -0,26% | 430,00 |
| 26.03.2026 | 39,21 | 39,73 | 38,90 | 39,12 | -0,33% | 815,00 |
| 25.03.2026 | 39,07 | 39,37 | 38,50 | 39,25 | 0,85% | 641,00 |
| 24.03.2026 | 38,36 | 39,08 | 38,00 | 38,92 | 1,71% | 690,00 |
| 23.03.2026 | 37,85 | 39,20 | 37,50 | 38,27 | 1,07% | 3.319,00 |
| 20.03.2026 | 38,47 | 38,76 | 37,64 | 37,86 | -1,53% | 7.424,00 |
| 19.03.2026 | 39,33 | 39,36 | 38,19 | 38,45 | -2,19% | 516,00 |
| 18.03.2026 | 39,88 | 40,11 | 39,26 | 39,31 | -1,29% | 1.792,00 |
| 17.03.2026 | 39,73 | 39,98 | 39,24 | 39,82 | 0,30% | 467,00 |
| 16.03.2026 | 39,86 | 39,91 | 39,39 | 39,71 | -0,22% | 1.054,00 |
| 13.03.2026 | 39,37 | 40,06 | 39,08 | 39,79 | 1,22% | 1.245,00 |
| 12.03.2026 | 40,27 | 40,32 | 39,27 | 39,32 | -2,31% | 1.060,00 |
| 11.03.2026 | 39,83 | 40,32 | 39,38 | 40,24 | 0,89% | 541,00 |
| 10.03.2026 | 40,21 | 40,53 | 39,56 | 39,89 | -0,79% | 988,00 |
| 09.03.2026 | 40,03 | 40,50 | 39,21 | 40,21 | 0,55% | 2.346,00 |
| 06.03.2026 | 40,78 | 41,15 | 39,70 | 39,99 | -1,82% | 979,00 |
| 05.03.2026 | 39,98 | 41,71 | 39,90 | 40,73 | 2,09% | 2.920,00 |
| 04.03.2026 | 39,75 | 40,47 | 39,40 | 39,90 | 0,22% | 984,00 |
| 03.03.2026 | 39,59 | 40,03 | 39,14 | 39,81 | 0,53% | 1.152,00 |
| 02.03.2026 | 39,02 | 39,79 | 38,81 | 39,60 | 1,69% | 1.509,00 |
| 27.02.2026 | 38,63 | 39,16 | 38,37 | 38,94 | 0,63% | 605,00 |
| 26.02.2026 | 37,75 | 38,73 | 37,75 | 38,70 | 2,31% | 607,00 |
| 25.02.2026 | 38,52 | 38,73 | 37,70 | 37,83 | -2,01% | 1.308,00 |
| 24.02.2026 | 38,31 | 38,78 | 38,20 | 38,60 | 0,94% | 687,00 |
| 23.02.2026 | 38,98 | 39,28 | 38,12 | 38,24 | -2,51% | 823,00 |
| 20.02.2026 | 39,34 | 39,72 | 38,08 | 39,23 | -0,05% | 2.539,00 |
| 19.02.2026 | 39,00 | 39,46 | 38,86 | 39,24 | 0,61% | 377,00 |
| 18.02.2026 | 38,61 | 39,11 | 38,32 | 39,01 | 1,18% | 1.449,00 |
| 17.02.2026 | 39,26 | 39,80 | 38,52 | 38,55 | -2,41% | 19.276,00 |
| 16.02.2026 | 39,20 | 39,60 | 39,20 | 39,50 | 1,04% | 172,00 |