39,000€
-0,38%
Echtzeit-Aktienkurs Fastenal Co.
Bid:
Ask:
Aktienkurse zur Fastenal Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 39,14 | 39,20 | 39,04 | 39,17 | 0,05% | 250,00 |
| 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 |
| 21.04.2026 | 38,73 | 39,10 | 38,61 | 38,98 | 0,92% | 577,00 |
| 20.04.2026 | 38,68 | 39,07 | 38,54 | 38,62 | -0,69% | 336,00 |
| 17.04.2026 | 38,21 | 39,08 | 38,07 | 38,89 | 2,60% | 3.141,00 |
| 16.04.2026 | 37,64 | 38,44 | 37,63 | 37,91 | 0,62% | 570,00 |
| 15.04.2026 | 37,82 | 38,05 | 36,93 | 37,67 | -0,66% | 1.350,00 |
| 14.04.2026 | 38,92 | 39,31 | 37,39 | 37,92 | -2,29% | 3.982,00 |
| 13.04.2026 | 42,00 | 42,80 | 38,61 | 38,81 | -7,68% | 4.194,00 |
| 10.04.2026 | 41,96 | 42,35 | 41,79 | 42,04 | -0,12% | 757,00 |
| 09.04.2026 | 41,27 | 42,25 | 41,04 | 42,09 | 2,41% | 591,00 |
| 08.04.2026 | 40,00 | 41,20 | 39,00 | 41,10 | 5,30% | 463,00 |
| 07.04.2026 | 39,67 | 39,82 | 39,03 | 39,03 | -2,69% | 1.056,00 |
| 02.04.2026 | 39,95 | 40,91 | 39,77 | 40,11 | -0,73% | 1.725,00 |
| 01.04.2026 | 40,19 | 40,46 | 39,78 | 40,40 | 0,45% | 2.319,00 |
| 31.03.2026 | 39,69 | 40,29 | 39,20 | 40,22 | 2,43% | 1.280,00 |
| 30.03.2026 | 39,12 | 39,67 | 38,98 | 39,27 | 0,15% | 1.000,00 |
| 27.03.2026 | 39,22 | 39,33 | 38,88 | 39,21 | 0,31% | 144,00 |
| 26.03.2026 | 39,10 | 39,72 | 38,80 | 39,09 | -0,61% | 1.211,00 |
| 25.03.2026 | 39,14 | 39,36 | 38,52 | 39,33 | 1,79% | 3.154,00 |
| 24.03.2026 | 38,38 | 39,04 | 37,99 | 38,64 | 0,04% | 741,00 |
| 23.03.2026 | 37,60 | 38,99 | 37,45 | 38,62 | 2,58% | 1.387,00 |
| 20.03.2026 | 38,53 | 38,76 | 37,65 | 37,65 | -1,95% | 638,00 |
| 19.03.2026 | 39,30 | 39,33 | 38,18 | 38,40 | -3,23% | 1.434,00 |
| 18.03.2026 | 40,04 | 40,26 | 39,57 | 39,68 | -0,31% | 749,00 |
| 17.03.2026 | 39,61 | 39,98 | 39,24 | 39,81 | 0,24% | 1.167,00 |
| 16.03.2026 | 39,95 | 40,00 | 39,41 | 39,71 | -0,19% | 5.557,00 |
| 13.03.2026 | 39,33 | 39,81 | 39,07 | 39,79 | 1,02% | 721,00 |
| 12.03.2026 | 40,08 | 40,43 | 39,34 | 39,39 | -2,06% | 1.405,00 |
| 11.03.2026 | 39,95 | 40,27 | 39,39 | 40,22 | 0,22% | 578,00 |
| 10.03.2026 | 40,30 | 40,67 | 39,56 | 40,13 | -0,57% | 2.312,00 |
| 09.03.2026 | 40,40 | 40,40 | 39,22 | 40,36 | 1,12% | 4.744,00 |
| 06.03.2026 | 40,81 | 41,50 | 39,70 | 39,91 | -2,15% | 936,00 |
| 05.03.2026 | 39,91 | 41,71 | 39,69 | 40,79 | 2,38% | 905,00 |
| 04.03.2026 | 39,64 | 40,47 | 39,25 | 39,84 | 0,11% | 2.919,00 |
| 03.03.2026 | 39,35 | 40,10 | 39,14 | 39,79 | 0,44% | 2.159,00 |
| 02.03.2026 | 38,95 | 39,85 | 38,81 | 39,62 | 1,69% | 3.010,00 |
| 27.02.2026 | 38,49 | 39,16 | 38,22 | 38,96 | 0,79% | 1.707,00 |
| 26.02.2026 | 37,72 | 38,70 | 37,62 | 38,66 | 1,98% | 4.983,00 |
| 25.02.2026 | 38,51 | 38,72 | 37,81 | 37,91 | -1,83% | 724,00 |
| 24.02.2026 | 38,32 | 38,77 | 38,14 | 38,61 | 0,68% | 473,00 |
| 23.02.2026 | 38,67 | 39,27 | 38,12 | 38,35 | -1,96% | 1.940,00 |
| 20.02.2026 | 39,37 | 39,72 | 38,08 | 39,12 | -0,19% | 1.105,00 |
| 19.02.2026 | 39,01 | 39,46 | 38,81 | 39,19 | 0,80% | 317,00 |
| 18.02.2026 | 38,60 | 39,11 | 38,21 | 38,88 | 0,65% | 1.581,00 |
| 17.02.2026 | 39,57 | 40,00 | 38,62 | 38,62 | -2,65% | 15.198,00 |
| 16.02.2026 | 39,50 | 40,00 | 39,40 | 39,67 | 1,40% | 1.208,00 |
| 13.02.2026 | 38,33 | 39,15 | 37,96 | 39,13 | 0,75% | 782,00 |
| 12.02.2026 | 39,74 | 40,25 | 38,63 | 38,84 | -2,08% | 4.123,00 |
| 11.02.2026 | 39,25 | 42,48 | 38,79 | 39,66 | 0,99% | 3.479,00 |
| 10.02.2026 | 39,06 | 39,36 | 38,92 | 39,27 | 0,50% | 206,00 |
| 09.02.2026 | 40,27 | 40,71 | 38,92 | 39,08 | -3,05% | 4.376,00 |
| 06.02.2026 | 40,44 | 40,82 | 40,20 | 40,31 | 0,47% | 1.862,00 |
| 05.02.2026 | 40,87 | 41,17 | 39,62 | 40,12 | -1,40% | 1.498,00 |
| 04.02.2026 | 39,34 | 40,82 | 39,29 | 40,69 | 3,74% | 1.577,00 |
| 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 |