39,358€
0,34%
Echtzeit-Aktienkurs Fastenal Co.
Bid:
Ask:
Aktienkurse zur Fastenal Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 39,34 | 39,43 | 39,29 | 39,43 | 0,52% | 693,00 |
| 03.02.2026 | 37,96 | 39,34 | 37,40 | 39,22 | 3,26% | 2.488,00 |
| 02.02.2026 | 36,07 | 38,09 | 35,91 | 37,99 | 4,09% | 2.357,00 |
| 30.01.2026 | 36,09 | 36,55 | 35,90 | 36,49 | 0,84% | 357,00 |
| 29.01.2026 | 36,16 | 36,92 | 36,03 | 36,19 | -0,49% | 1.103,00 |
| 28.01.2026 | 36,54 | 36,87 | 36,34 | 36,37 | -0,37% | 1.657,00 |
| 27.01.2026 | 36,79 | 36,97 | 36,29 | 36,50 | -0,92% | 1.468,00 |
| 26.01.2026 | 37,03 | 37,20 | 36,54 | 36,84 | -1,01% | 1.827,00 |
| 23.01.2026 | 38,02 | 38,20 | 37,20 | 37,22 | -2,21% | 436,00 |
| 22.01.2026 | 38,20 | 38,43 | 37,64 | 38,06 | -0,41% | 1.360,00 |
| 21.01.2026 | 36,39 | 38,37 | 36,18 | 38,22 | 5,50% | 1.024,00 |
| 20.01.2026 | 37,51 | 37,52 | 34,69 | 36,22 | -3,99% | 3.515,00 |
| 19.01.2026 | 37,38 | 37,73 | 37,32 | 37,73 | -0,36% | 1.146,00 |
| 16.01.2026 | 37,56 | 37,95 | 37,26 | 37,87 | 1,16% | 1.164,00 |
| 15.01.2026 | 36,42 | 37,51 | 36,31 | 37,43 | 2,48% | 2.178,00 |
| 14.01.2026 | 36,35 | 36,52 | 35,90 | 36,52 | 1,12% | 88,00 |
| 13.01.2026 | 35,74 | 36,12 | 35,64 | 36,12 | 1,05% | 932,00 |
| 12.01.2026 | 35,82 | 36,17 | 35,56 | 35,74 | -1,62% | 1.600,00 |
| 09.01.2026 | 35,94 | 36,43 | 35,92 | 36,33 | 1,23% | 1.646,00 |
| 08.01.2026 | 34,65 | 36,23 | 34,60 | 35,89 | 3,91% | 2.275,00 |
| 07.01.2026 | 35,54 | 35,72 | 34,44 | 34,54 | -3,29% | 2.178,00 |
| 06.01.2026 | 35,06 | 35,75 | 34,80 | 35,71 | 1,96% | 25,00 |
| 05.01.2026 | 34,71 | 35,41 | 34,51 | 35,03 | 1,57% | 1.598,00 |
| 02.01.2026 | 35,01 | 35,01 | 34,01 | 34,49 | -1,56% | 14.030,00 |
| 30.12.2025 | 35,04 | 35,05 | 35,03 | 35,03 | -0,38% | - |
| 29.12.2025 | 35,30 | 35,43 | 35,11 | 35,17 | -0,66% | 524,00 |
| 23.12.2025 | 35,44 | 35,56 | 35,30 | 35,40 | -0,38% | 384,00 |
| 22.12.2025 | 36,18 | 36,25 | 35,21 | 35,54 | -1,74% | 2.171,00 |
| 19.12.2025 | 36,04 | 36,30 | 35,93 | 36,17 | 0,24% | 813,00 |
| 18.12.2025 | 35,65 | 36,09 | 35,58 | 36,08 | 1,37% | 64,00 |
| 17.12.2025 | 36,15 | 36,23 | 35,35 | 35,59 | -1,22% | 382,00 |
| 16.12.2025 | 36,14 | 36,25 | 35,70 | 36,03 | -0,73% | 1.290,00 |
| 15.12.2025 | 36,50 | 36,70 | 36,00 | 36,30 | 1,33% | 1.358,00 |
| 12.12.2025 | 35,50 | 35,84 | 35,30 | 35,82 | 0,69% | 794,00 |
| 11.12.2025 | 34,88 | 35,60 | 34,81 | 35,58 | 1,61% | 249,00 |
| 10.12.2025 | 34,66 | 35,06 | 34,54 | 35,01 | 0,42% | 2.262,00 |
| 09.12.2025 | 35,05 | 35,15 | 34,83 | 34,87 | -0,63% | 1.241,00 |
| 08.12.2025 | 35,60 | 35,72 | 35,06 | 35,09 | -1,60% | 969,00 |
| 05.12.2025 | 35,83 | 36,05 | 35,57 | 35,66 | -0,72% | 1.251,00 |
| 04.12.2025 | 35,53 | 36,11 | 35,29 | 35,92 | 1,99% | 1.791,00 |
| 03.12.2025 | 34,82 | 35,28 | 34,66 | 35,22 | 1,01% | 869,00 |
| 02.12.2025 | 34,54 | 34,91 | 34,28 | 34,86 | 0,92% | 1.649,00 |
| 01.12.2025 | 34,80 | 35,40 | 34,06 | 34,55 | -0,80% | 1.265,00 |
| 28.11.2025 | 34,85 | 35,01 | 34,74 | 34,83 | 0,12% | 1.999,00 |
| 27.11.2025 | 34,74 | 34,92 | 34,71 | 34,78 | -0,06% | 282,00 |
| 26.11.2025 | 34,69 | 34,90 | 34,54 | 34,80 | 0,69% | 1.039,00 |
| 25.11.2025 | 34,32 | 34,57 | 34,09 | 34,56 | 0,60% | 666,00 |
| 24.11.2025 | 34,35 | 34,61 | 34,18 | 34,36 | -1,36% | 3.127,00 |
| 21.11.2025 | 34,04 | 34,95 | 33,92 | 34,83 | 1,26% | 902,00 |
| 20.11.2025 | 34,48 | 34,75 | 34,31 | 34,39 | 0,23% | 579,00 |
| 19.11.2025 | 34,48 | 34,70 | 34,24 | 34,32 | -0,79% | 690,00 |
| 18.11.2025 | 34,12 | 34,59 | 34,01 | 34,59 | 0,92% | 5.332,00 |
| 17.11.2025 | 34,79 | 35,07 | 34,27 | 34,27 | -1,77% | 1.390,00 |
| 14.11.2025 | 35,01 | 35,26 | 34,79 | 34,89 | -0,53% | 376,00 |
| 13.11.2025 | 35,46 | 35,46 | 34,76 | 35,08 | -0,77% | 3.383,00 |
| 12.11.2025 | 35,68 | 35,82 | 35,03 | 35,35 | -0,65% | 1.066,00 |
| 11.11.2025 | 35,80 | 35,97 | 35,48 | 35,58 | -0,64% | 725,00 |
| 10.11.2025 | 35,41 | 35,81 | 35,13 | 35,81 | 1,00% | 2.841,00 |
| 07.11.2025 | 35,40 | 35,58 | 35,00 | 35,45 | 0,04% | 1.692,00 |
| 06.11.2025 | 36,18 | 36,27 | 35,23 | 35,44 | -2,41% | 1.094,00 |
| 05.11.2025 | 36,16 | 36,57 | 35,90 | 36,31 | 0,72% | 9.023,00 |
| 04.11.2025 | 35,39 | 36,28 | 35,32 | 36,05 | 1,43% | 2.406,00 |
| 03.11.2025 | 35,66 | 35,92 | 35,37 | 35,54 | -0,50% | 3.730,00 |
| 31.10.2025 | 35,79 | 36,18 | 35,56 | 35,72 | -0,03% | 2.519,00 |
| 30.10.2025 | 35,32 | 35,95 | 35,25 | 35,73 | 0,73% | 637,00 |
| 29.10.2025 | 35,72 | 36,04 | 35,17 | 35,47 | -1,07% | 2.344,00 |
| 28.10.2025 | 36,05 | 36,40 | 35,75 | 35,86 | -1,67% | 3.536,00 |
| 27.10.2025 | 37,10 | 37,36 | 36,41 | 36,47 | -1,57% | 2.620,00 |
| 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 |