36,870€
-0,54%
Echtzeit-Aktienkurs Fastenal Co.
Bid:
Ask:
Aktienkurse zur Fastenal Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 36,98 | 37,28 | 36,77 | 37,05 | -0,05% | 1.345,00 |
| 23.10.2025 | 36,99 | 37,23 | 36,69 | 37,07 | 1,10% | 3.944,00 |
| 22.10.2025 | 37,34 | 37,48 | 36,65 | 36,67 | -1,60% | 2.887,00 |
| 21.10.2025 | 36,94 | 37,45 | 36,89 | 37,27 | 0,85% | 1.029,00 |
| 20.10.2025 | 36,50 | 36,95 | 36,41 | 36,95 | 1,79% | 1.950,00 |
| 17.10.2025 | 35,63 | 36,39 | 35,46 | 36,30 | 1,59% | 1.328,00 |
| 16.10.2025 | 36,37 | 36,40 | 35,61 | 35,74 | -1,37% | 757,00 |
| 15.10.2025 | 37,07 | 37,48 | 36,00 | 36,23 | -2,25% | 6.492,00 |
| 14.10.2025 | 36,50 | 37,46 | 35,84 | 37,07 | 1,02% | 4.250,00 |
| 13.10.2025 | 40,40 | 41,20 | 36,64 | 36,69 | -7,13% | 9.042,00 |
| 10.10.2025 | 40,50 | 41,25 | 39,42 | 39,51 | -2,46% | 4.301,00 |
| 09.10.2025 | 40,84 | 41,19 | 40,30 | 40,51 | -0,98% | 1.057,00 |
| 08.10.2025 | 40,86 | 41,09 | 40,41 | 40,91 | 0,53% | 958,00 |
| 07.10.2025 | 40,81 | 41,19 | 40,40 | 40,69 | -0,04% | 634,00 |
| 06.10.2025 | 40,88 | 41,33 | 40,63 | 40,71 | -0,49% | 1.151,00 |
| 03.10.2025 | 41,19 | 41,23 | 40,83 | 40,91 | -0,15% | 253,00 |
| 02.10.2025 | 40,66 | 41,15 | 39,81 | 40,97 | 0,76% | 852,00 |
| 01.10.2025 | 41,52 | 41,74 | 40,53 | 40,66 | -2,68% | 1.313,00 |
| 30.09.2025 | 41,62 | 42,00 | 41,26 | 41,78 | 0,22% | 5.959,00 |
| 29.09.2025 | 41,48 | 41,94 | 41,39 | 41,69 | 0,17% | 304,00 |
| 26.09.2025 | 40,99 | 41,61 | 40,93 | 41,61 | 1,41% | 939,00 |
| 25.09.2025 | 40,57 | 41,19 | 40,50 | 41,03 | 0,96% | 1.849,00 |
| 24.09.2025 | 40,73 | 41,22 | 40,58 | 40,64 | 0,23% | 4.238,00 |
| 23.09.2025 | 39,94 | 40,62 | 39,66 | 40,55 | 1,49% | 1.625,00 |
| 22.09.2025 | 40,48 | 40,48 | 39,86 | 39,95 | -1,35% | 395,00 |
| 19.09.2025 | 40,10 | 40,51 | 39,71 | 40,50 | 1,10% | 1.111,00 |
| 18.09.2025 | 40,06 | 40,58 | 39,79 | 40,06 | 0,45% | 1.968,00 |
| 17.09.2025 | 39,98 | 40,21 | 39,75 | 39,88 | 0,13% | 47,00 |
| 16.09.2025 | 40,59 | 40,59 | 39,37 | 39,83 | -1,90% | 345,00 |
| 15.09.2025 | 40,50 | 40,78 | 39,75 | 40,60 | 0,58% | 7.681,00 |
| 12.09.2025 | 40,00 | 40,64 | 40,00 | 40,36 | 1,08% | 1.165,00 |
| 11.09.2025 | 41,03 | 41,22 | 39,80 | 39,93 | -2,26% | 3.293,00 |
| 10.09.2025 | 40,88 | 41,20 | 40,51 | 40,86 | 0,51% | 2.290,00 |
| 09.09.2025 | 40,95 | 41,08 | 40,15 | 40,65 | -0,47% | 2.109,00 |
| 08.09.2025 | 41,16 | 41,17 | 40,60 | 40,84 | -0,28% | 1.516,00 |
| 05.09.2025 | 43,11 | 43,14 | 40,35 | 40,95 | -5,10% | 3.671,00 |
| 04.09.2025 | 42,45 | 43,18 | 42,22 | 43,16 | 1,60% | 326,00 |
| 03.09.2025 | 42,11 | 42,57 | 42,07 | 42,48 | 0,50% | 356,00 |
| 02.09.2025 | 42,43 | 42,61 | 42,01 | 42,26 | -0,42% | 294,00 |
| 01.09.2025 | 42,39 | 42,61 | 42,19 | 42,44 | 0,02% | 842,00 |
| 29.08.2025 | 42,94 | 43,23 | 42,17 | 42,44 | -1,21% | 773,00 |
| 28.08.2025 | 43,05 | 43,32 | 42,72 | 42,96 | -0,51% | 230,00 |
| 27.08.2025 | 43,03 | 43,32 | 42,83 | 43,18 | 0,61% | 2.197,00 |
| 26.08.2025 | 43,18 | 43,35 | 42,85 | 42,92 | -0,96% | 1.189,00 |
| 25.08.2025 | 43,16 | 43,50 | 42,46 | 43,33 | 0,85% | 1.149,00 |
| 22.08.2025 | 42,47 | 43,15 | 42,32 | 42,97 | 1,42% | 497,00 |
| 21.08.2025 | 42,52 | 42,78 | 42,08 | 42,37 | -0,34% | 317,00 |
| 20.08.2025 | 42,78 | 42,98 | 42,29 | 42,51 | -0,86% | 1.012,00 |
| 19.08.2025 | 42,08 | 42,88 | 41,89 | 42,88 | 1,74% | 1.057,00 |
| 18.08.2025 | 41,81 | 42,15 | 41,52 | 42,14 | 0,89% | 454,00 |
| 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 |