70,990€
-1,38%
Echtzeit-Aktienkurs Fastenal Co.
Bid:
Ask:
Aktienkurse zur Fastenal Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 69,00 | 71,19 | 67,90 | 71,05 | -1,30% | 503,00 |
| 02.04.2025 | 71,82 | 72,05 | 70,83 | 71,99 | 0,15% | 301,00 |
| 01.04.2025 | 71,48 | 72,00 | 70,81 | 71,88 | 0,03% | 3.195,00 |
| 31.03.2025 | 70,26 | 71,93 | 69,88 | 71,86 | 2,54% | 251,00 |
| 28.03.2025 | 72,12 | 72,13 | 70,08 | 70,08 | -2,80% | 647,00 |
| 27.03.2025 | 71,70 | 72,11 | 71,16 | 72,09 | 0,52% | 60,00 |
| 26.03.2025 | 71,47 | 72,38 | 71,27 | 71,72 | 0,38% | 454,00 |
| 25.03.2025 | 71,17 | 71,80 | 70,94 | 71,45 | 0,37% | 137,00 |
| 24.03.2025 | 69,45 | 71,36 | 69,39 | 71,19 | 3,09% | 687,00 |
| 21.03.2025 | 69,69 | 69,72 | 68,73 | 69,05 | -0,73% | 268,00 |
| 20.03.2025 | 70,25 | 70,58 | 69,41 | 69,56 | -0,86% | 185,00 |
| 19.03.2025 | 69,74 | 70,52 | 69,60 | 70,17 | 0,87% | - |
| 18.03.2025 | 69,55 | 69,92 | 69,17 | 69,56 | -0,07% | 232,00 |
| 17.03.2025 | 68,93 | 70,07 | 68,49 | 69,61 | 0,89% | 887,00 |
| 14.03.2025 | 68,37 | 69,25 | 67,48 | 69,00 | 1,54% | 1.054,00 |
| 13.03.2025 | 69,52 | 70,17 | 67,83 | 67,95 | -2,28% | 454,00 |
| 12.03.2025 | 71,12 | 71,88 | 69,24 | 69,54 | -1,95% | 521,00 |
| 11.03.2025 | 73,74 | 73,77 | 70,80 | 70,92 | -3,90% | 707,00 |
| 10.03.2025 | 73,54 | 75,72 | 73,00 | 73,80 | -0,03% | 871,00 |
| 07.03.2025 | 72,16 | 74,12 | 71,30 | 73,83 | 2,32% | 1.956,00 |
| 06.03.2025 | 68,96 | 72,36 | 68,24 | 72,15 | 4,49% | 590,00 |
| 05.03.2025 | 70,20 | 70,23 | 68,01 | 69,05 | -1,27% | 1.121,00 |
| 04.03.2025 | 71,06 | 71,08 | 69,91 | 69,94 | -1,53% | 630,00 |
| 03.03.2025 | 72,69 | 73,31 | 70,93 | 71,03 | -2,72% | 558,00 |
| 28.02.2025 | 71,27 | 73,12 | 71,22 | 73,02 | 2,53% | 648,00 |
| 27.02.2025 | 70,68 | 71,89 | 70,61 | 71,21 | 1,09% | 655,00 |
| 26.02.2025 | 70,75 | 71,59 | 70,38 | 70,45 | -0,71% | 870,00 |
| 25.02.2025 | 71,43 | 71,71 | 70,56 | 70,95 | -0,65% | 83,00 |
| 24.02.2025 | 71,40 | 72,61 | 71,38 | 71,42 | -0,09% | 312,00 |
| 21.02.2025 | 71,62 | 71,90 | 70,67 | 71,48 | -0,07% | 20,00 |
| 20.02.2025 | 72,36 | 72,64 | 71,02 | 71,53 | -1,34% | 463,00 |
| 19.02.2025 | 71,60 | 72,73 | 71,44 | 72,50 | 1,24% | 17,00 |
| 18.02.2025 | 71,67 | 71,81 | 70,93 | 71,61 | -0,03% | 326,00 |
| 17.02.2025 | 71,24 | 71,65 | 71,24 | 71,63 | 0,39% | 269,00 |
| 14.02.2025 | 71,60 | 71,61 | 71,02 | 71,35 | -0,20% | 47,00 |
| 13.02.2025 | 70,75 | 71,76 | 70,06 | 71,50 | 0,82% | 234,00 |
| 12.02.2025 | 71,74 | 71,89 | 70,49 | 70,91 | -1,12% | 484,00 |
| 11.02.2025 | 71,37 | 72,13 | 70,80 | 71,71 | 0,31% | 214,00 |
| 10.02.2025 | 71,72 | 72,15 | 71,20 | 71,49 | -0,01% | 977,00 |
| 07.02.2025 | 72,01 | 72,28 | 71,39 | 71,50 | -0,48% | 378,00 |
| 06.02.2025 | 70,89 | 71,91 | 70,47 | 71,84 | 1,57% | 257,00 |
| 05.02.2025 | 70,12 | 70,75 | 69,12 | 70,73 | 0,31% | 329,00 |
| 04.02.2025 | 71,53 | 71,64 | 69,98 | 70,51 | -1,56% | 68,00 |
| 03.02.2025 | 70,25 | 72,21 | 70,00 | 71,63 | 1,46% | 1.080,00 |
| 31.01.2025 | 71,90 | 72,37 | 70,39 | 70,60 | -2,04% | 1.040,00 |
| 30.01.2025 | 71,27 | 72,10 | 71,05 | 72,07 | 1,26% | 719,00 |
| 29.01.2025 | 71,33 | 72,22 | 70,98 | 71,17 | -0,77% | 155,00 |
| 28.01.2025 | 72,83 | 73,36 | 71,67 | 71,72 | -1,35% | 451,00 |
| 27.01.2025 | 71,62 | 72,72 | 70,90 | 72,71 | 0,97% | 701,00 |
| 24.01.2025 | 72,12 | 72,57 | 71,70 | 72,01 | -0,61% | 106,00 |
| 23.01.2025 | 72,57 | 73,17 | 72,13 | 72,45 | -0,23% | 831,00 |
| 22.01.2025 | 73,11 | 73,61 | 72,55 | 72,62 | -0,55% | 4.520,00 |
| 21.01.2025 | 74,73 | 75,14 | 72,86 | 73,02 | -1,52% | 1.933,00 |
| 20.01.2025 | 74,03 | 75,50 | 73,07 | 74,15 | 0,16% | 2.185,00 |
| 17.01.2025 | 72,99 | 75,00 | 66,95 | 74,03 | 1,95% | 2.105,00 |
| 16.01.2025 | 72,28 | 72,85 | 71,51 | 72,61 | 0,64% | 617,00 |
| 15.01.2025 | 71,67 | 72,89 | 71,41 | 72,15 | 0,92% | 318,00 |
| 14.01.2025 | 71,21 | 71,97 | 70,68 | 71,49 | 0,20% | 350,00 |
| 13.01.2025 | 70,00 | 71,43 | 69,79 | 71,35 | 1,96% | 944,00 |
| 10.01.2025 | 71,02 | 71,04 | 69,71 | 69,98 | -1,11% | 688,00 |
| 09.01.2025 | 70,93 | 70,93 | 70,56 | 70,77 | 0,12% | 113,00 |
| 08.01.2025 | 69,85 | 70,95 | 69,74 | 70,68 | 1,12% | 398,00 |
| 07.01.2025 | 69,17 | 69,97 | 68,80 | 69,90 | 0,91% | 636,00 |
| 06.01.2025 | 69,51 | 69,75 | 68,94 | 69,27 | -0,39% | 443,00 |
| 03.01.2025 | 69,31 | 69,92 | 68,67 | 69,54 | 0,38% | 625,00 |
| 02.01.2025 | 69,50 | 70,45 | 69,16 | 69,28 | -0,04% | 747,00 |
| 30.12.2024 | 69,82 | 70,07 | 69,24 | 69,31 | -0,91% | 286,00 |
| 27.12.2024 | 71,18 | 71,36 | 69,44 | 69,94 | -2,30% | 751,00 |
| 23.12.2024 | 71,91 | 72,10 | 71,18 | 71,59 | -0,17% | 460,00 |
| 20.12.2024 | 71,33 | 72,09 | 70,56 | 71,72 | 0,40% | 822,00 |
| 19.12.2024 | 71,98 | 72,59 | 71,34 | 71,43 | -0,86% | 761,00 |
| 18.12.2024 | 73,99 | 74,52 | 72,05 | 72,05 | -2,69% | 863,00 |
| 17.12.2024 | 74,26 | 74,69 | 73,64 | 74,04 | -0,38% | 1.548,00 |
| 16.12.2024 | 74,92 | 75,20 | 74,05 | 74,33 | -0,60% | 228,00 |
| 13.12.2024 | 75,56 | 75,68 | 74,40 | 74,77 | -0,99% | 182,00 |
| 12.12.2024 | 75,25 | 75,76 | 74,92 | 75,52 | -0,04% | 404,00 |
| 11.12.2024 | 75,31 | 76,21 | 70,01 | 75,55 | -0,26% | 2.705,00 |
| 10.12.2024 | 75,82 | 76,52 | 75,54 | 75,75 | -0,49% | 368,00 |
| 09.12.2024 | 76,58 | 77,00 | 75,39 | 76,12 | -0,82% | 1.020,00 |
| 06.12.2024 | 77,27 | 77,56 | 76,58 | 76,75 | -0,65% | 282,00 |
| 05.12.2024 | 78,15 | 78,47 | 77,18 | 77,25 | -1,10% | 494,00 |
| 04.12.2024 | 78,90 | 79,31 | 77,90 | 78,11 | -0,87% | 374,00 |
| 03.12.2024 | 78,75 | 79,01 | 78,25 | 78,80 | 0,10% | 246,00 |
| 02.12.2024 | 79,34 | 80,03 | 78,66 | 78,72 | -0,46% | 298,00 |
| 29.11.2024 | 78,72 | 79,65 | 78,62 | 79,08 | -0,57% | 451,00 |
| 28.11.2024 | 79,45 | 79,76 | 79,32 | 79,53 | 0,43% | 109,00 |
| 27.11.2024 | 80,28 | 80,29 | 79,03 | 79,19 | -1,28% | 719,00 |
| 26.11.2024 | 79,98 | 80,42 | 79,02 | 80,22 | 0,55% | 77,00 |
| 25.11.2024 | 79,67 | 80,34 | 79,15 | 79,78 | -0,10% | 382,00 |
| 22.11.2024 | 78,70 | 80,00 | 78,49 | 79,86 | 1,53% | 429,00 |
| 21.11.2024 | 77,67 | 78,93 | 77,55 | 78,65 | 1,36% | 268,00 |
| 20.11.2024 | 77,26 | 78,00 | 76,73 | 77,60 | 0,74% | 867,00 |
| 19.11.2024 | 77,27 | 77,53 | 75,77 | 77,03 | -0,23% | 673,00 |
| 18.11.2024 | 77,70 | 78,60 | 77,14 | 77,21 | -0,75% | 1.037,00 |
| 15.11.2024 | 77,55 | 78,03 | 77,25 | 77,79 | -0,35% | 1.145,00 |
| 14.11.2024 | 79,17 | 79,97 | 77,75 | 78,06 | -1,44% | 466,00 |
| 13.11.2024 | 78,44 | 79,75 | 78,00 | 79,20 | 0,70% | 1.235,00 |
| 12.11.2024 | 79,54 | 79,91 | 78,45 | 78,65 | -0,56% | 1.272,00 |
| 11.11.2024 | 77,85 | 79,68 | 77,07 | 79,09 | 1,70% | 399,00 |
| 08.11.2024 | 77,11 | 78,49 | 76,40 | 77,77 | 1,00% | 501,00 |