41,778€
-0,11%
Echtzeit-Aktienkurs Fastenal Co
Bid:
Ask:
Aktienkurse zur Fastenal Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 42,13 | 42,27 | 41,45 | 41,77 | -0,13% | 1.019,00 |
| 14.08.2025 | 42,01 | 42,30 | 41,80 | 41,82 | -0,62% | 1.426,00 |
| 13.08.2025 | 41,46 | 42,10 | 41,25 | 42,08 | 1,37% | 668,00 |
| 12.08.2025 | 41,21 | 41,58 | 40,85 | 41,51 | 0,64% | 776,00 |
| 11.08.2025 | 41,19 | 41,45 | 40,75 | 41,25 | 0,08% | 663,00 |
| 08.08.2025 | 40,77 | 41,52 | 40,62 | 41,21 | 1,15% | 426,00 |
| 07.08.2025 | 40,60 | 41,00 | 40,13 | 40,74 | 1,49% | 1.723,00 |
| 06.08.2025 | 39,41 | 40,31 | 39,17 | 40,15 | 2,25% | 484,00 |
| 05.08.2025 | 39,34 | 39,58 | 39,02 | 39,26 | 0,11% | 150,00 |
| 04.08.2025 | 39,40 | 39,69 | 38,85 | 39,22 | -0,15% | 401,00 |
| 01.08.2025 | 40,26 | 40,34 | 38,83 | 39,28 | -2,78% | 1.900,00 |
| 31.07.2025 | 40,14 | 40,97 | 39,70 | 40,40 | -0,57% | 8.613,00 |
| 30.07.2025 | 40,38 | 41,00 | 40,26 | 40,63 | 0,76% | 763,00 |
| 29.07.2025 | 40,28 | 40,62 | 40,03 | 40,32 | -0,10% | 974,00 |
| 28.07.2025 | 40,98 | 41,22 | 40,35 | 40,36 | -0,76% | 7.115,00 |
| 25.07.2025 | 40,87 | 41,01 | 40,30 | 40,67 | -0,23% | 462,00 |
| 24.07.2025 | 40,04 | 40,79 | 40,04 | 40,77 | 1,22% | 1.096,00 |
| 23.07.2025 | 40,38 | 40,61 | 40,14 | 40,27 | 0,56% | 1.967,00 |
| 22.07.2025 | 39,39 | 40,08 | 39,26 | 40,05 | 1,69% | 297,00 |
| 21.07.2025 | 39,60 | 39,85 | 39,30 | 39,38 | -0,59% | 1.082,00 |
| 18.07.2025 | 39,67 | 39,81 | 39,27 | 39,62 | 0,19% | 964,00 |
| 17.07.2025 | 39,22 | 39,89 | 38,94 | 39,54 | 0,93% | 6.271,00 |
| 16.07.2025 | 38,76 | 39,25 | 38,43 | 39,18 | 0,76% | 831,00 |
| 15.07.2025 | 38,61 | 39,20 | 38,41 | 38,88 | 0,69% | 1.450,00 |
| 14.07.2025 | 37,72 | 39,38 | 37,00 | 38,62 | 4,25% | 6.493,00 |
| 11.07.2025 | 37,12 | 37,57 | 36,81 | 37,04 | -0,55% | 2.724,00 |
| 10.07.2025 | 36,91 | 37,67 | 36,84 | 37,25 | 0,59% | 1.533,00 |
| 09.07.2025 | 36,54 | 37,12 | 36,37 | 37,03 | 1,36% | 115,00 |
| 08.07.2025 | 36,17 | 36,66 | 35,95 | 36,53 | 0,83% | 1.224,00 |
| 07.07.2025 | 36,52 | 36,83 | 36,18 | 36,23 | -0,37% | 460,00 |
| 04.07.2025 | 36,59 | 36,59 | 36,30 | 36,37 | -0,90% | 217,00 |
| 03.07.2025 | 36,21 | 36,77 | 36,08 | 36,70 | 1,52% | 89,00 |
| 02.07.2025 | 36,41 | 36,55 | 35,83 | 36,15 | -0,56% | 912,00 |
| 01.07.2025 | 35,62 | 36,65 | 35,38 | 36,35 | 1,86% | 374,00 |
| 30.06.2025 | 35,87 | 35,96 | 35,54 | 35,69 | -0,47% | 2.463,00 |
| 27.06.2025 | 35,40 | 35,88 | 35,24 | 35,86 | 1,57% | 459,00 |
| 26.06.2025 | 35,25 | 35,38 | 34,87 | 35,30 | 0,07% | 129,00 |
| 25.06.2025 | 35,78 | 35,93 | 35,23 | 35,28 | -1,37% | 188,00 |
| 24.06.2025 | 35,82 | 35,95 | 34,86 | 35,77 | 0,28% | 359,00 |
| 23.06.2025 | 35,47 | 35,81 | 35,01 | 35,67 | 0,44% | 826,00 |
| 20.06.2025 | 35,92 | 36,29 | 35,37 | 35,51 | -0,73% | 271,00 |
| 19.06.2025 | 36,11 | 36,13 | 35,73 | 35,78 | -1,02% | 269,00 |
| 18.06.2025 | 36,14 | 36,26 | 35,64 | 36,15 | -0,11% | 2.134,00 |
| 17.06.2025 | 36,40 | 36,58 | 35,99 | 36,19 | -0,95% | 597,00 |
| 16.06.2025 | 36,55 | 36,79 | 36,37 | 36,53 | 0,13% | 1.796,00 |
| 13.06.2025 | 36,68 | 37,29 | 36,45 | 36,49 | -1,45% | 598,00 |
| 12.06.2025 | 36,87 | 37,24 | 36,43 | 37,02 | -0,38% | 220,00 |
| 11.06.2025 | 37,25 | 37,57 | 36,78 | 37,16 | -0,59% | 475,00 |
| 10.06.2025 | 36,85 | 37,40 | 36,68 | 37,38 | 1,32% | 1.046,00 |
| 09.06.2025 | 36,78 | 37,17 | 36,64 | 36,89 | -0,07% | 738,00 |
| 06.06.2025 | 36,56 | 36,97 | 36,29 | 36,92 | 2,20% | 2.358,00 |
| 05.06.2025 | 35,82 | 36,20 | 35,55 | 36,13 | 0,82% | 1.513,00 |
| 04.06.2025 | 36,25 | 36,33 | 35,54 | 35,83 | -1,17% | 402,00 |
| 03.06.2025 | 35,72 | 36,25 | 35,51 | 36,25 | 1,53% | 438,00 |
| 02.06.2025 | 36,19 | 36,30 | 35,29 | 35,71 | -1,90% | 1.271,00 |
| 30.05.2025 | 36,39 | 36,72 | 36,16 | 36,40 | 0,44% | 439,00 |
| 29.05.2025 | 37,20 | 37,29 | 35,77 | 36,24 | -1,31% | 1.220,00 |
| 28.05.2025 | 36,76 | 37,15 | 36,56 | 36,72 | -0,10% | 2.503,00 |
| 27.05.2025 | 35,96 | 36,82 | 35,80 | 36,76 | 2,44% | 1.977,00 |
| 23.05.2025 | 36,11 | 36,12 | 35,54 | 35,88 | -0,79% | 2.487,00 |
| 22.05.2025 | 36,00 | 37,60 | 35,92 | 36,17 | 0,31% | 3.912,00 |
| 21.05.2025 | 36,02 | 36,25 | 35,67 | 36,06 | -1,31% | 296,00 |
| 20.05.2025 | 36,89 | 37,04 | 36,52 | 36,54 | -1,02% | 378,00 |
| 19.05.2025 | 36,79 | 37,00 | 36,60 | 36,91 | -0,51% | 764,00 |
| 16.05.2025 | 36,72 | 37,15 | 36,45 | 37,10 | 1,50% | 376,00 |
| 15.05.2025 | 35,73 | 36,64 | 35,73 | 36,55 | 1,53% | 598,00 |
| 14.05.2025 | 35,62 | 36,00 | 35,62 | 36,00 | 0,13% | 120,00 |
| 13.05.2025 | 36,10 | 36,10 | 35,92 | 35,96 | -0,19% | 500,00 |
| 12.05.2025 | 35,34 | 36,10 | 35,34 | 36,03 | 3,05% | 2.708,00 |
| 09.05.2025 | 35,24 | 35,39 | 34,96 | 34,96 | -2,07% | 136,00 |
| 08.05.2025 | 35,07 | 35,70 | 34,87 | 35,70 | 3,02% | 240,00 |
| 07.05.2025 | 35,25 | 35,25 | 34,50 | 34,66 | 0,09% | 566,00 |
| 06.05.2025 | 36,30 | 36,30 | 34,60 | 34,63 | -5,38% | 668,00 |
| 05.05.2025 | 36,04 | 36,60 | 35,98 | 36,60 | 0,65% | 1.418,00 |
| 02.05.2025 | 35,70 | 36,36 | 35,25 | 36,36 | 2,73% | 1.476,00 |
| 30.04.2025 | 35,33 | 35,40 | 34,75 | 35,40 | 0,68% | 282,00 |
| 29.04.2025 | 35,19 | 35,28 | 35,03 | 35,16 | 0,33% | 292,00 |
| 28.04.2025 | 35,27 | 35,62 | 34,77 | 35,04 | -2,75% | 668,00 |
| 25.04.2025 | 36,30 | 36,30 | 35,64 | 36,03 | -0,04% | 92,00 |
| 24.04.2025 | 35,59 | 36,06 | 35,00 | 36,05 | 2,40% | 1.470,00 |
| 23.04.2025 | 35,77 | 36,00 | 35,20 | 35,20 | -1,22% | 552,00 |
| 22.04.2025 | 34,95 | 35,64 | 34,76 | 35,64 | -0,96% | 1.514,00 |
| 17.04.2025 | 35,78 | 35,99 | 35,40 | 35,98 | 2,76% | 1.894,00 |
| 16.04.2025 | 35,73 | 36,00 | 35,02 | 35,02 | -3,18% | 824,00 |
| 15.04.2025 | 35,99 | 36,44 | 35,68 | 36,17 | 0,74% | 700,00 |
| 14.04.2025 | 36,00 | 36,10 | 35,40 | 35,90 | 0,90% | 3.074,00 |
| 11.04.2025 | 33,66 | 35,91 | 32,69 | 35,58 | 7,44% | 2.172,00 |
| 10.04.2025 | 34,79 | 34,79 | 33,12 | 33,12 | -4,29% | 1.946,00 |
| 09.04.2025 | 32,00 | 34,74 | 31,25 | 34,60 | 6,46% | 1.694,00 |
| 08.04.2025 | 33,80 | 34,29 | 32,50 | 32,50 | -2,26% | 2.786,00 |
| 07.04.2025 | 33,01 | 33,89 | 31,00 | 33,25 | -4,26% | 4.522,00 |
| 04.04.2025 | 34,80 | 35,13 | 34,68 | 34,73 | -1,68% | 2.068,00 |
| 03.04.2025 | 34,50 | 35,53 | 34,50 | 35,33 | -1,78% | 1.250,00 |
| 02.04.2025 | 35,86 | 35,97 | 35,64 | 35,97 | 0,46% | 602,00 |
| 01.04.2025 | 35,80 | 35,90 | 35,43 | 35,80 | 0,28% | 6.390,00 |
| 31.03.2025 | 35,05 | 35,70 | 34,97 | 35,70 | 1,64% | 502,00 |
| 28.03.2025 | 35,91 | 36,05 | 35,05 | 35,13 | -1,64% | 1.394,00 |
| 27.03.2025 | 36,05 | 36,05 | 35,71 | 35,71 | -0,57% | 120,00 |
| 26.03.2025 | 35,80 | 36,00 | 35,64 | 35,92 | 0,53% | 908,00 |
| 25.03.2025 | 35,70 | 35,79 | 35,47 | 35,73 | 0,13% | 274,00 |