61,375€
-0,28%
Echtzeit-Aktienkurs Fastenal Co.
Bid:
Ask:
Aktienkurse zur Fastenal Co. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
16.05.2024 | 61,60 | 61,85 | 61,01 | 61,38 | -0,28% | 290,00 |
15.05.2024 | 62,15 | 62,53 | 61,39 | 61,55 | -0,96% | 802,00 |
14.05.2024 | 62,47 | 62,66 | 61,99 | 62,14 | -0,46% | 212,00 |
13.05.2024 | 63,01 | 63,39 | 62,16 | 62,43 | -0,94% | 622,00 |
10.05.2024 | 63,01 | 63,25 | 62,69 | 63,02 | 0,50% | 621,00 |
09.05.2024 | 62,11 | 62,87 | 61,93 | 62,70 | 0,88% | 127,00 |
08.05.2024 | 61,89 | 62,18 | 61,34 | 62,15 | 0,64% | 623,00 |
07.05.2024 | 61,99 | 62,66 | 61,66 | 61,76 | -0,38% | 1.140,00 |
06.05.2024 | 63,72 | 63,89 | 61,92 | 61,99 | -2,48% | 884,00 |
03.05.2024 | 63,61 | 64,00 | 63,07 | 63,57 | 0,18% | 804,00 |
02.05.2024 | 63,77 | 64,59 | 63,16 | 63,45 | -0,40% | 1.392,00 |
30.04.2024 | 63,94 | 64,15 | 63,61 | 63,71 | -0,27% | 115,00 |
29.04.2024 | 63,75 | 64,33 | 63,50 | 63,88 | 0,23% | 643,00 |
26.04.2024 | 63,28 | 64,18 | 63,08 | 63,74 | 0,35% | 725,00 |
25.04.2024 | 63,66 | 63,75 | 62,59 | 63,52 | 0,31% | 314,00 |
24.04.2024 | 62,82 | 63,78 | 62,10 | 63,32 | 0,42% | 805,00 |
23.04.2024 | 63,29 | 63,69 | 63,03 | 63,06 | -0,32% | 456,00 |
22.04.2024 | 63,53 | 64,04 | 63,16 | 63,26 | -0,24% | 532,00 |
19.04.2024 | 63,19 | 63,79 | 62,77 | 63,41 | -0,03% | 1.470,00 |
18.04.2024 | 64,27 | 64,91 | 63,29 | 63,43 | -1,28% | 607,00 |
17.04.2024 | 64,84 | 65,11 | 63,84 | 64,25 | -0,79% | 344,00 |
16.04.2024 | 65,26 | 65,78 | 64,66 | 64,76 | -0,86% | 297,00 |
15.04.2024 | 66,17 | 67,15 | 65,01 | 65,32 | -1,34% | 823,00 |
12.04.2024 | 65,06 | 66,67 | 65,06 | 66,21 | 1,63% | 1.202,00 |
11.04.2024 | 69,54 | 69,66 | 63,20 | 65,14 | -6,42% | 2.951,00 |
10.04.2024 | 69,96 | 70,35 | 69,25 | 69,61 | -0,40% | 416,00 |
09.04.2024 | 69,88 | 70,37 | 68,78 | 69,89 | 0,00% | 248,00 |
08.04.2024 | 70,66 | 70,95 | 69,84 | 69,89 | -1,29% | 397,00 |
05.04.2024 | 69,40 | 70,93 | 69,11 | 70,81 | 1,97% | 380,00 |
04.04.2024 | 70,51 | 71,00 | 69,28 | 69,44 | -1,42% | 907,00 |
03.04.2024 | 70,68 | 71,01 | 70,14 | 70,44 | -0,68% | 423,00 |
02.04.2024 | 71,32 | 71,61 | 70,44 | 70,92 | -0,85% | 1.151,00 |
28.03.2024 | 71,37 | 72,46 | 71,18 | 71,53 | 0,20% | 510,00 |
27.03.2024 | 71,08 | 71,66 | 70,81 | 71,39 | 0,68% | 286,00 |
26.03.2024 | 71,01 | 71,42 | 70,85 | 70,91 | -0,20% | 270,00 |
25.03.2024 | 72,41 | 72,90 | 70,80 | 71,05 | -1,52% | 1.060,00 |
22.03.2024 | 72,42 | 72,74 | 71,96 | 72,15 | -0,21% | 319,00 |
21.03.2024 | 71,12 | 72,78 | 71,11 | 72,31 | 1,61% | 492,00 |
20.03.2024 | 70,13 | 71,23 | 70,08 | 71,16 | 1,45% | 693,00 |
19.03.2024 | 69,64 | 70,24 | 69,46 | 70,15 | 0,83% | 889,00 |
18.03.2024 | 68,98 | 70,46 | 68,77 | 69,57 | 0,75% | 733,00 |
15.03.2024 | 69,28 | 69,63 | 68,61 | 69,06 | -0,27% | 652,00 |
14.03.2024 | 68,74 | 69,45 | 68,56 | 69,25 | 0,95% | 75,00 |
13.03.2024 | 69,01 | 69,30 | 68,33 | 68,60 | -0,49% | 208,00 |
12.03.2024 | 68,06 | 69,06 | 67,87 | 68,94 | 1,25% | 90,00 |
11.03.2024 | 69,05 | 69,17 | 67,43 | 68,09 | -1,61% | 280,00 |
08.03.2024 | 69,37 | 69,94 | 69,10 | 69,20 | -0,25% | 315,00 |
07.03.2024 | 68,08 | 69,64 | 67,70 | 69,37 | 1,74% | 812,00 |
06.03.2024 | 68,17 | 68,94 | 67,70 | 68,19 | -0,39% | 270,00 |
05.03.2024 | 68,76 | 69,41 | 68,32 | 68,46 | -0,63% | 636,00 |
04.03.2024 | 67,61 | 69,81 | 66,90 | 68,89 | 2,48% | 3.742,00 |
01.03.2024 | 67,65 | 67,86 | 66,59 | 67,23 | -0,55% | 1.533,00 |
29.02.2024 | 67,84 | 68,06 | 66,81 | 67,60 | -0,43% | 794,00 |
28.02.2024 | 67,51 | 67,91 | 67,24 | 67,89 | 0,65% | 195,00 |
27.02.2024 | 67,42 | 67,53 | 67,07 | 67,45 | 0,28% | 240,00 |
26.02.2024 | 66,61 | 67,44 | 66,30 | 67,26 | 0,82% | 553,00 |
23.02.2024 | 66,64 | 66,99 | 66,18 | 66,71 | 0,08% | 600,00 |
22.02.2024 | 65,07 | 66,80 | 64,85 | 66,66 | 2,51% | 810,00 |
21.02.2024 | 64,80 | 65,20 | 64,56 | 65,03 | 0,38% | 465,00 |
20.02.2024 | 64,91 | 65,11 | 64,31 | 64,78 | -0,36% | 354,00 |
19.02.2024 | 65,21 | 65,32 | 64,86 | 65,02 | -0,23% | 303,00 |
16.02.2024 | 65,10 | 65,61 | 64,96 | 65,17 | 0,12% | 48,00 |
15.02.2024 | 65,47 | 65,68 | 64,58 | 65,09 | -0,40% | 432,00 |
14.02.2024 | 64,29 | 65,36 | 64,29 | 65,35 | 1,54% | 231,00 |
13.02.2024 | 64,97 | 65,02 | 63,94 | 64,36 | -0,92% | 562,00 |
12.02.2024 | 65,15 | 65,66 | 64,71 | 64,96 | 0,11% | 706,00 |
09.02.2024 | 64,23 | 64,95 | 64,13 | 64,89 | 0,99% | 472,00 |
08.02.2024 | 64,45 | 65,00 | 64,03 | 64,25 | -0,28% | 558,00 |
07.02.2024 | 64,61 | 65,37 | 64,43 | 64,43 | -0,15% | 240,00 |
06.02.2024 | 64,57 | 64,97 | 64,22 | 64,53 | -0,25% | 1.045,00 |
05.02.2024 | 65,54 | 66,40 | 64,62 | 64,69 | -1,22% | 1.036,00 |
02.02.2024 | 64,26 | 65,72 | 64,10 | 65,49 | 1,97% | 485,00 |
01.02.2024 | 63,22 | 64,24 | 62,86 | 64,23 | 1,70% | 353,00 |
31.01.2024 | 63,84 | 64,02 | 62,79 | 63,15 | -0,94% | 1.116,00 |
30.01.2024 | 63,33 | 63,79 | 62,94 | 63,75 | 0,66% | 347,00 |
29.01.2024 | 63,18 | 63,43 | 62,54 | 63,33 | 0,56% | 548,00 |
26.01.2024 | 63,68 | 63,89 | 62,88 | 62,98 | -1,33% | 307,00 |
25.01.2024 | 63,39 | 64,16 | 62,91 | 63,83 | 0,89% | 1.039,00 |
24.01.2024 | 64,05 | 64,08 | 62,91 | 63,26 | -1,26% | 176,00 |
23.01.2024 | 64,04 | 64,56 | 63,61 | 64,07 | -0,30% | 259,00 |
22.01.2024 | 63,65 | 64,26 | 63,00 | 64,26 | 1,05% | 401,00 |
19.01.2024 | 62,18 | 63,81 | 62,05 | 63,59 | 1,77% | 1.853,00 |
18.01.2024 | 58,67 | 63,21 | 58,08 | 62,49 | 7,15% | 715,00 |
17.01.2024 | 58,53 | 59,19 | 58,11 | 58,32 | -0,55% | 317,00 |
16.01.2024 | 57,98 | 58,71 | 57,85 | 58,64 | 1,14% | 156,00 |
15.01.2024 | 57,96 | 58,14 | 57,72 | 57,98 | -0,09% | 277,00 |
12.01.2024 | 57,73 | 58,06 | 57,34 | 58,03 | 0,45% | 216,00 |
11.01.2024 | 57,54 | 57,83 | 57,18 | 57,77 | 0,43% | 305,00 |
10.01.2024 | 57,32 | 57,58 | 57,03 | 57,52 | 0,54% | 1.135,00 |
09.01.2024 | 56,95 | 57,30 | 56,03 | 57,21 | 0,29% | 139,00 |
08.01.2024 | 56,40 | 57,09 | 56,25 | 57,04 | 0,71% | 421,00 |
05.01.2024 | 56,88 | 57,04 | 56,31 | 56,64 | -0,34% | 536,00 |
04.01.2024 | 56,86 | 57,08 | 56,57 | 56,84 | -0,03% | 208,00 |
03.01.2024 | 57,94 | 58,19 | 56,84 | 56,85 | -2,09% | 406,00 |
02.01.2024 | 58,74 | 59,19 | 57,82 | 58,07 | -0,96% | 432,00 |
29.12.2023 | 58,61 | 58,82 | 58,46 | 58,63 | 0,06% | 86,00 |
28.12.2023 | 59,00 | 59,17 | 58,40 | 58,60 | -0,32% | 779,00 |
27.12.2023 | 59,32 | 59,48 | 58,77 | 58,79 | -0,91% | 337,00 |
22.12.2023 | 59,01 | 59,55 | 58,80 | 59,33 | 0,25% | 37,00 |
21.12.2023 | 59,23 | 59,54 | 58,96 | 59,18 | 0,03% | 311,00 |