41,353€
2,63%
Echtzeit-Aktienkurs Fastenal Co.
Bid:
Ask:
Aktienkurse zur Fastenal Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 40,74 | 40,74 | 40,66 | 40,68 | 0,97% | - |
| 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 |
| 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 |