42,123€
-0,88%
Echtzeit-Aktienkurs Fastenal Co.
Bid:
Ask:
Aktienkurse zur Fastenal Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 42,49 | 43,00 | 42,13 | 42,20 | -0,71% | 1.745,00 |
| 08.09.2026 | 42,52 | 42,73 | 42,27 | 42,50 | -0,19% | 774,00 |
| 07.09.2026 | 42,53 | 42,84 | 42,37 | 42,58 | -0,26% | 1.169,00 |
| 04.09.2026 | 42,33 | 43,39 | 42,09 | 42,69 | 0,96% | 2.023,00 |
| 03.09.2026 | 41,40 | 42,32 | 41,15 | 42,28 | 1,90% | 1.678,00 |
| 02.09.2026 | 42,09 | 42,55 | 41,12 | 41,49 | -1,13% | 3.085,00 |
| 01.09.2026 | 42,54 | 42,72 | 41,91 | 41,97 | -1,28% | 2.691,00 |
| 31.08.2026 | 43,45 | 43,45 | 42,38 | 42,51 | -1,27% | 3.784,00 |
| 28.08.2026 | 43,92 | 44,13 | 42,92 | 43,06 | -2,01% | 3.245,00 |
| 27.08.2026 | 43,95 | 44,11 | 43,35 | 43,94 | 0,05% | 1.376,00 |
| 26.08.2026 | 43,13 | 44,03 | 43,11 | 43,92 | 1,89% | 994,00 |
| 25.08.2026 | 44,01 | 44,29 | 42,99 | 43,10 | -2,17% | 1.010,00 |
| 24.08.2026 | 43,86 | 44,69 | 43,74 | 44,06 | 0,53% | 3.570,00 |
| 21.08.2026 | 43,35 | 44,07 | 43,13 | 43,83 | 0,61% | 1.960,00 |
| 20.08.2026 | 44,05 | 44,25 | 43,16 | 43,56 | -0,95% | 2.657,00 |
| 19.08.2026 | 44,21 | 44,60 | 43,88 | 43,98 | -0,87% | 989,00 |
| 18.08.2026 | 44,19 | 44,90 | 44,09 | 44,37 | 0,31% | 1.794,00 |
| 17.08.2026 | 44,11 | 44,51 | 43,75 | 44,23 | 0,26% | 2.062,00 |
| 14.08.2026 | 44,51 | 44,60 | 43,78 | 44,12 | -0,93% | 2.370,00 |
| 13.08.2026 | 45,59 | 45,77 | 44,44 | 44,53 | -1,86% | 4.542,00 |
| 12.08.2026 | 45,40 | 45,88 | 44,82 | 45,37 | -0,50% | 1.853,00 |
| 11.08.2026 | 45,11 | 45,85 | 45,09 | 45,60 | 1,04% | 1.141,00 |
| 10.08.2026 | 44,90 | 45,23 | 44,40 | 45,13 | 0,66% | 2.884,00 |
| 07.08.2026 | 44,00 | 44,87 | 43,89 | 44,84 | 1,81% | 1.384,00 |
| 06.08.2026 | 43,48 | 44,20 | 43,19 | 44,04 | 1,26% | 2.745,00 |
| 05.08.2026 | 43,43 | 43,76 | 42,88 | 43,49 | 0,99% | 1.419,00 |
| 04.08.2026 | 41,89 | 43,12 | 40,84 | 43,07 | 3,01% | 2.768,00 |
| 03.08.2026 | 41,69 | 42,29 | 41,45 | 41,81 | 0,92% | 4.570,00 |
| 31.07.2026 | 40,74 | 42,00 | 40,45 | 41,43 | 2,81% | 2.975,00 |
| 30.07.2026 | 41,75 | 41,98 | 40,27 | 40,29 | -2,93% | 3.375,00 |
| 29.07.2026 | 42,10 | 42,79 | 41,33 | 41,51 | -1,89% | 3.931,00 |
| 28.07.2026 | 41,67 | 43,23 | 41,67 | 42,31 | 1,26% | 1.871,00 |
| 27.07.2026 | 41,81 | 42,06 | 41,35 | 41,78 | 1,33% | 8.102,00 |
| 24.07.2026 | 40,57 | 41,27 | 40,42 | 41,23 | 2,29% | 1.830,00 |
| 23.07.2026 | 39,59 | 40,38 | 39,46 | 40,31 | 1,39% | 4.643,00 |
| 22.07.2026 | 39,42 | 39,94 | 39,26 | 39,76 | 1,05% | 3.291,00 |
| 21.07.2026 | 39,35 | 39,67 | 38,64 | 39,34 | 0,56% | 3.432,00 |
| 20.07.2026 | 40,40 | 40,60 | 38,86 | 39,12 | -1,44% | 14.729,00 |
| 17.07.2026 | 41,20 | 41,52 | 39,64 | 39,70 | -2,20% | 4.670,00 |
| 16.07.2026 | 39,57 | 40,96 | 39,46 | 40,59 | 2,84% | 3.939,00 |
| 15.07.2026 | 39,84 | 40,41 | 38,70 | 39,47 | -1,08% | 2.142,00 |
| 14.07.2026 | 41,21 | 42,74 | 38,91 | 39,90 | -3,01% | 1.912,00 |
| 13.07.2026 | 41,00 | 42,00 | 40,60 | 41,14 | 0,46% | 2.310,00 |
| 10.07.2026 | 40,51 | 41,37 | 40,43 | 40,95 | 1,34% | 797,00 |
| 09.07.2026 | 40,81 | 41,20 | 40,27 | 40,41 | -0,89% | 113,00 |
| 08.07.2026 | 41,16 | 41,55 | 40,64 | 40,77 | -1,47% | 1.975,00 |
| 07.07.2026 | 42,27 | 42,57 | 41,17 | 41,38 | -1,06% | 1.986,00 |
| 06.07.2026 | 42,60 | 42,73 | 41,39 | 41,82 | -1,55% | 1.494,00 |
| 03.07.2026 | 42,53 | 42,67 | 42,06 | 42,48 | 0,04% | 2.088,00 |
| 02.07.2026 | 41,94 | 42,48 | 41,70 | 42,46 | 1,37% | 1.210,00 |
| 01.07.2026 | 41,98 | 42,90 | 41,84 | 41,89 | -0,50% | 949,00 |
| 30.06.2026 | 41,56 | 42,29 | 41,36 | 42,10 | 2,06% | 1.127,00 |
| 29.06.2026 | 41,57 | 41,72 | 41,02 | 41,25 | -1,11% | 2.290,00 |
| 26.06.2026 | 41,13 | 41,76 | 40,93 | 41,71 | 1,12% | 5.094,00 |
| 25.06.2026 | 40,44 | 42,01 | 40,44 | 41,25 | 1,09% | 1.967,00 |
| 24.06.2026 | 40,09 | 41,23 | 39,87 | 40,81 | 1,58% | 2.125,00 |
| 23.06.2026 | 40,45 | 41,50 | 39,86 | 40,17 | -0,92% | 7.078,00 |
| 22.06.2026 | 39,84 | 40,96 | 39,74 | 40,55 | 1,74% | 1.347,00 |
| 19.06.2026 | 40,00 | 40,00 | 39,71 | 39,86 | -0,31% | 2.363,00 |
| 18.06.2026 | 39,14 | 40,13 | 38,80 | 39,98 | 2,11% | 2.160,00 |
| 17.06.2026 | 39,47 | 39,84 | 39,01 | 39,15 | -0,93% | 990,00 |
| 16.06.2026 | 39,96 | 40,31 | 39,36 | 39,52 | -1,06% | 2.030,00 |
| 15.06.2026 | 40,53 | 41,40 | 39,82 | 39,94 | -1,26% | 10.576,00 |
| 12.06.2026 | 40,15 | 40,74 | 40,01 | 40,45 | 0,64% | 357,00 |
| 11.06.2026 | 40,00 | 40,52 | 39,93 | 40,20 | 0,64% | 1.550,00 |
| 10.06.2026 | 40,29 | 40,71 | 39,84 | 39,94 | -0,94% | 1.777,00 |
| 09.06.2026 | 39,90 | 40,57 | 39,74 | 40,32 | 0,57% | 786,00 |
| 08.06.2026 | 40,43 | 40,73 | 39,88 | 40,09 | -1,75% | 2.266,00 |
| 05.06.2026 | 40,59 | 41,30 | 40,42 | 40,80 | 0,18% | 419,00 |
| 04.06.2026 | 40,78 | 40,97 | 40,04 | 40,73 | 2,25% | 1.912,00 |
| 03.06.2026 | 38,25 | 40,18 | 38,23 | 39,83 | 3,68% | 3.377,00 |
| 02.06.2026 | 37,65 | 38,48 | 37,36 | 38,42 | 1,53% | 1.035,00 |
| 01.06.2026 | 37,97 | 38,11 | 37,26 | 37,84 | -0,83% | 2.082,00 |
| 29.05.2026 | 38,46 | 38,59 | 38,13 | 38,16 | -0,79% | 1.051,00 |
| 28.05.2026 | 38,84 | 38,90 | 37,99 | 38,46 | -0,18% | 531,00 |
| 27.05.2026 | 38,24 | 38,70 | 38,08 | 38,53 | 0,77% | 760,00 |
| 26.05.2026 | 38,00 | 38,39 | 37,83 | 38,24 | 0,30% | 4.506,00 |
| 25.05.2026 | 38,10 | 38,22 | 38,00 | 38,12 | 1,08% | 630,00 |
| 22.05.2026 | 37,56 | 37,92 | 37,27 | 37,72 | 0,52% | 1.016,00 |
| 21.05.2026 | 37,56 | 38,10 | 37,06 | 37,52 | -0,03% | 1.482,00 |
| 20.05.2026 | 37,54 | 37,94 | 37,29 | 37,53 | -0,07% | 2.134,00 |
| 19.05.2026 | 37,72 | 37,94 | 37,22 | 37,56 | -0,48% | 5.745,00 |
| 18.05.2026 | 37,06 | 37,98 | 36,80 | 37,74 | 1,30% | 1.050,00 |
| 15.05.2026 | 37,70 | 37,70 | 36,96 | 37,25 | -0,72% | 1.732,00 |
| 14.05.2026 | 37,41 | 37,83 | 37,11 | 37,52 | 0,70% | 1.401,00 |
| 13.05.2026 | 36,86 | 37,32 | 36,72 | 37,26 | 1,08% | 365,00 |
| 12.05.2026 | 36,67 | 37,17 | 36,50 | 36,86 | 0,29% | 4.462,00 |
| 11.05.2026 | 37,62 | 37,62 | 36,48 | 36,76 | -1,89% | 1.345,00 |
| 08.05.2026 | 37,83 | 37,93 | 37,27 | 37,47 | -0,76% | 3.932,00 |
| 07.05.2026 | 38,11 | 38,80 | 37,71 | 37,76 | -0,62% | 3.230,00 |
| 06.05.2026 | 37,86 | 38,63 | 37,30 | 37,99 | 0,00% | 4.678,00 |
| 05.05.2026 | 38,49 | 38,71 | 37,79 | 37,99 | -1,04% | 4.479,00 |
| 04.05.2026 | 38,33 | 38,53 | 38,07 | 38,39 | -0,01% | 1.259,00 |
| 30.04.2026 | 37,50 | 38,41 | 36,86 | 38,40 | 2,57% | 1.424,00 |
| 29.04.2026 | 38,20 | 38,21 | 37,42 | 37,43 | -2,03% | 275,00 |
| 28.04.2026 | 38,49 | 38,83 | 37,99 | 38,21 | -1,18% | 1.709,00 |
| 27.04.2026 | 39,00 | 39,00 | 37,81 | 38,67 | 1,30% | 2.691,00 |
| 24.04.2026 | 38,88 | 39,00 | 38,09 | 38,17 | -2,07% | 4.249,00 |
| 23.04.2026 | 38,08 | 39,05 | 37,97 | 38,98 | 1,94% | 554,00 |
| 22.04.2026 | 39,08 | 39,23 | 38,11 | 38,24 | -1,90% | 631,00 |