42,355€
-0,32%
Echtzeit-Aktienkurs Fastenal Co.
Bid:
Ask:
Aktienkurse zur Fastenal Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 42,48 | 43,00 | 42,30 | 42,30 | -0,45% | 74,00 |
| 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 |
| 13.02.2026 | 38,40 | 39,20 | 37,95 | 39,10 | 1,83% | 1.214,00 |
| 12.02.2026 | 39,65 | 40,24 | 38,30 | 38,39 | -3,08% | 3.508,00 |
| 11.02.2026 | 39,21 | 40,08 | 38,94 | 39,61 | 0,92% | 3.568,00 |
| 10.02.2026 | 39,08 | 39,36 | 38,89 | 39,25 | 0,44% | 905,00 |
| 09.02.2026 | 40,27 | 40,42 | 38,94 | 39,08 | -3,16% | 817,00 |
| 06.02.2026 | 40,43 | 40,82 | 40,16 | 40,36 | 0,45% | 312,00 |
| 05.02.2026 | 41,01 | 41,05 | 39,60 | 40,17 | -1,77% | 1.024,00 |
| 04.02.2026 | 39,29 | 41,04 | 39,22 | 40,90 | 4,30% | 2.027,00 |
| 03.02.2026 | 37,86 | 39,35 | 37,70 | 39,21 | 3,14% | 908,00 |
| 02.02.2026 | 36,23 | 38,09 | 36,20 | 38,02 | 4,04% | 3.694,00 |
| 30.01.2026 | 36,20 | 36,59 | 35,90 | 36,54 | 0,99% | 1.388,00 |
| 29.01.2026 | 36,22 | 36,91 | 36,03 | 36,19 | -0,86% | 867,00 |
| 28.01.2026 | 36,74 | 36,87 | 36,34 | 36,50 | -0,05% | 2.024,00 |
| 27.01.2026 | 36,90 | 36,94 | 36,29 | 36,52 | -0,79% | 2.028,00 |
| 26.01.2026 | 37,01 | 37,10 | 36,53 | 36,81 | -0,78% | 1.888,00 |
| 23.01.2026 | 38,17 | 38,23 | 37,08 | 37,09 | -2,62% | 1.133,00 |
| 22.01.2026 | 38,17 | 38,37 | 37,64 | 38,09 | -0,22% | 880,00 |
| 21.01.2026 | 36,52 | 38,37 | 36,31 | 38,18 | 4,92% | 2.238,00 |
| 20.01.2026 | 37,50 | 38,05 | 34,78 | 36,39 | -3,25% | 5.325,00 |
| 19.01.2026 | 37,60 | 37,61 | 37,44 | 37,61 | -0,27% | 446,00 |
| 16.01.2026 | 37,50 | 37,95 | 37,23 | 37,71 | 0,57% | 816,00 |
| 15.01.2026 | 36,49 | 37,58 | 36,46 | 37,50 | 2,90% | 1.187,00 |
| 14.01.2026 | 36,45 | 36,62 | 35,90 | 36,44 | -0,15% | 785,00 |
| 13.01.2026 | 35,75 | 36,58 | 35,62 | 36,49 | 2,15% | 425,00 |
| 12.01.2026 | 35,97 | 36,19 | 35,61 | 35,73 | -1,02% | 897,00 |
| 09.01.2026 | 35,87 | 36,44 | 35,81 | 36,09 | 0,66% | 979,00 |
| 08.01.2026 | 34,77 | 36,24 | 34,75 | 35,86 | 3,10% | 877,00 |
| 07.01.2026 | 35,48 | 35,60 | 34,43 | 34,78 | -2,09% | 1.169,00 |
| 06.01.2026 | 35,04 | 35,76 | 34,80 | 35,52 | 1,32% | 6.678,00 |
| 05.01.2026 | 34,61 | 35,41 | 34,57 | 35,06 | 1,62% | 5.024,00 |