36,895€
3,00%
Echtzeit-Aktienkurs Fastenal Co.
Bid:
Ask:
Aktienkurse zur Fastenal Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 36,34 | 36,34 | 36,34 | 36,34 | 1,45% | - |
| 05.06.2025 | 35,69 | 35,82 | 35,69 | 35,82 | -1,40% | 10,00 |
| 04.06.2025 | 36,17 | 36,33 | 36,17 | 36,33 | 1,86% | 400,00 |
| 03.06.2025 | 35,67 | 35,67 | 35,67 | 35,67 | -0,96% | - |
| 02.06.2025 | 36,01 | 36,01 | 36,01 | 36,01 | -0,55% | - |
| 30.05.2025 | 36,21 | 36,21 | 36,21 | 36,21 | -2,39% | - |
| 29.05.2025 | 37,10 | 37,10 | 37,10 | 37,10 | 0,24% | - |
| 28.05.2025 | 36,68 | 37,01 | 36,68 | 37,01 | 3,32% | 300,00 |
| 27.05.2025 | 35,82 | 35,82 | 35,82 | 35,82 | -0,20% | - |
| 26.05.2025 | 35,89 | 35,89 | 35,89 | 35,89 | 0,17% | 50,00 |
| 23.05.2025 | 35,83 | 35,83 | 35,83 | 35,83 | -2,28% | - |
| 22.05.2025 | 35,95 | 36,76 | 35,95 | 36,66 | 2,07% | 135,00 |
| 21.05.2025 | 35,92 | 35,92 | 35,92 | 35,92 | -2,37% | - |
| 20.05.2025 | 36,79 | 36,79 | 36,79 | 36,79 | -0,23% | - |
| 19.05.2025 | 36,85 | 36,87 | 36,85 | 36,87 | 1,25% | 30,00 |
| 16.05.2025 | 36,42 | 36,42 | 36,42 | 36,42 | 1,77% | - |
| 15.05.2025 | 35,78 | 35,78 | 35,78 | 35,78 | 0,14% | - |
| 14.05.2025 | 35,73 | 35,73 | 35,73 | 35,73 | -0,61% | - |
| 13.05.2025 | 35,95 | 35,95 | 35,95 | 35,95 | 1,01% | - |
| 12.05.2025 | 35,20 | 35,59 | 35,20 | 35,59 | 2,55% | 1.200,00 |
| 09.05.2025 | 35,27 | 35,27 | 34,71 | 34,71 | -0,37% | 104,00 |
| 08.05.2025 | 34,84 | 34,84 | 34,84 | 34,84 | 0,72% | - |
| 07.05.2025 | 34,63 | 34,66 | 34,59 | 34,59 | -4,58% | 430,00 |
| 06.05.2025 | 36,25 | 36,25 | 36,25 | 36,25 | 0,57% | - |
| 05.05.2025 | 36,04 | 36,04 | 36,04 | 36,04 | -0,19% | 400,00 |
| 02.05.2025 | 35,69 | 36,11 | 35,69 | 36,11 | 2,75% | 160,00 |
| 30.04.2025 | 35,15 | 35,15 | 35,15 | 35,15 | 0,09% | - |
| 29.04.2025 | 35,12 | 35,12 | 35,12 | 35,12 | -0,78% | - |
| 28.04.2025 | 35,39 | 35,39 | 35,39 | 35,39 | -1,86% | - |
| 25.04.2025 | 36,06 | 36,06 | 36,06 | 36,06 | -0,03% | - |
| 24.04.2025 | 35,43 | 36,07 | 35,43 | 36,07 | 0,56% | 2,00 |
| 23.04.2025 | 35,94 | 35,94 | 35,87 | 35,87 | 2,09% | 16,00 |
| 22.04.2025 | 34,99 | 35,14 | 34,99 | 35,14 | -1,87% | 250,00 |
| 17.04.2025 | 35,67 | 35,81 | 35,26 | 35,81 | 0,93% | 3.730,00 |
| 16.04.2025 | 35,48 | 35,48 | 35,48 | 35,48 | -0,66% | - |
| 15.04.2025 | 35,71 | 35,71 | 35,71 | 35,71 | 0,38% | - |
| 14.04.2025 | 35,50 | 35,58 | 35,50 | 35,58 | 5,03% | 170,00 |
| 11.04.2025 | 33,87 | 33,87 | 33,87 | 33,87 | -1,50% | - |
| 10.04.2025 | 34,72 | 34,72 | 34,39 | 34,39 | -0,17% | 12,00 |
| 09.04.2025 | 31,86 | 34,45 | 31,86 | 34,45 | 1,65% | 374,00 |
| 08.04.2025 | 33,09 | 33,89 | 33,09 | 33,89 | 2,99% | 10,00 |
| 07.04.2025 | 33,33 | 33,33 | 32,90 | 32,90 | -5,47% | 260,00 |
| 04.04.2025 | 35,12 | 35,12 | 34,81 | 34,81 | -1,61% | 400,00 |
| 03.04.2025 | 34,76 | 35,38 | 34,29 | 35,38 | -1,43% | 540,00 |
| 02.04.2025 | 35,89 | 35,89 | 35,89 | 35,89 | 0,22% | - |
| 01.04.2025 | 35,78 | 35,81 | 35,78 | 35,81 | 1,85% | 24,00 |
| 31.03.2025 | 35,09 | 35,16 | 35,09 | 35,16 | -2,43% | 136,00 |
| 28.03.2025 | 35,97 | 36,04 | 35,97 | 36,04 | 0,92% | 600,00 |
| 27.03.2025 | 35,71 | 35,71 | 35,71 | 35,71 | 0,11% | - |
| 26.03.2025 | 35,67 | 35,67 | 35,67 | 35,67 | 0,45% | - |
| 25.03.2025 | 35,51 | 35,51 | 35,51 | 35,51 | 2,84% | - |
| 24.03.2025 | 34,53 | 34,53 | 34,53 | 34,53 | -0,45% | - |
| 21.03.2025 | 34,77 | 34,77 | 34,68 | 34,68 | -1,07% | 24,00 |
| 20.03.2025 | 35,06 | 35,06 | 35,06 | 35,06 | 0,89% | - |
| 19.03.2025 | 34,75 | 34,75 | 34,75 | 34,75 | 0,07% | - |
| 18.03.2025 | 34,72 | 34,72 | 34,72 | 34,72 | -0,07% | - |
| 17.03.2025 | 34,58 | 34,75 | 34,37 | 34,75 | 2,40% | 250,00 |
| 14.03.2025 | 33,93 | 33,93 | 33,93 | 33,93 | -2,39% | - |
| 13.03.2025 | 34,76 | 34,76 | 34,76 | 34,76 | -2,47% | - |
| 12.03.2025 | 35,48 | 35,64 | 35,48 | 35,64 | -0,93% | 70,00 |
| 11.03.2025 | 36,67 | 36,67 | 35,98 | 35,98 | -1,95% | 40,00 |
| 10.03.2025 | 36,90 | 36,90 | 36,69 | 36,69 | 2,33% | 520,00 |
| 07.03.2025 | 36,06 | 36,06 | 35,86 | 35,86 | 1,10% | 102,00 |
| 06.03.2025 | 34,41 | 35,47 | 34,41 | 35,47 | 1,29% | 40,00 |
| 05.03.2025 | 35,02 | 35,02 | 35,02 | 35,02 | -1,21% | - |
| 04.03.2025 | 35,45 | 35,45 | 35,45 | 35,45 | -2,42% | - |
| 03.03.2025 | 36,33 | 36,33 | 36,33 | 36,33 | 1,76% | - |
| 28.02.2025 | 35,60 | 35,70 | 35,60 | 35,70 | 1,13% | 90,00 |
| 27.02.2025 | 35,30 | 35,30 | 35,30 | 35,30 | -0,03% | - |
| 26.02.2025 | 35,40 | 35,40 | 35,31 | 35,31 | -0,97% | 200,00 |
| 25.02.2025 | 35,65 | 35,65 | 35,65 | 35,65 | 0,15% | - |
| 24.02.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -0,48% | - |
| 21.02.2025 | 35,77 | 35,77 | 35,77 | 35,77 | -0,67% | - |
| 20.02.2025 | 36,12 | 36,12 | 36,01 | 36,01 | 0,78% | 284,00 |
| 19.02.2025 | 35,73 | 35,73 | 35,73 | 35,73 | -0,01% | - |
| 18.02.2025 | 35,73 | 35,73 | 35,73 | 35,73 | 0,31% | - |
| 17.02.2025 | 35,62 | 35,62 | 35,62 | 35,62 | -0,22% | - |
| 14.02.2025 | 35,70 | 35,70 | 35,70 | 35,70 | 1,18% | - |
| 13.02.2025 | 35,29 | 35,29 | 35,29 | 35,29 | -1,48% | - |
| 12.02.2025 | 35,82 | 35,82 | 35,82 | 35,82 | 0,25% | - |
| 11.02.2025 | 35,69 | 35,73 | 35,69 | 35,73 | -0,21% | 120,00 |
| 10.02.2025 | 35,71 | 35,80 | 35,71 | 35,80 | -0,25% | 4,00 |
| 07.02.2025 | 35,91 | 35,91 | 35,89 | 35,89 | 1,43% | 280,00 |
| 06.02.2025 | 35,39 | 35,39 | 35,39 | 35,39 | 1,00% | - |
| 05.02.2025 | 35,04 | 35,04 | 35,04 | 35,04 | -1,90% | - |
| 04.02.2025 | 35,72 | 35,72 | 35,72 | 35,72 | -0,45% | - |
| 03.02.2025 | 35,14 | 35,88 | 35,14 | 35,88 | 0,67% | 40,00 |
| 31.01.2025 | 35,64 | 35,64 | 35,64 | 35,64 | 0,24% | - |
| 30.01.2025 | 35,55 | 35,55 | 35,55 | 35,55 | -0,59% | - |
| 29.01.2025 | 35,74 | 35,76 | 35,74 | 35,76 | -1,72% | - |
| 28.01.2025 | 36,39 | 36,39 | 36,39 | 36,39 | 2,03% | - |
| 27.01.2025 | 35,66 | 35,66 | 35,66 | 35,66 | -1,49% | 28,00 |
| 24.01.2025 | 35,95 | 36,20 | 35,95 | 36,20 | 0,01% | 120,00 |
| 23.01.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -0,75% | - |
| 22.01.2025 | 36,53 | 36,53 | 36,47 | 36,47 | -1,26% | 280,00 |
| 21.01.2025 | 37,02 | 37,02 | 36,94 | 36,94 | 1,16% | 6,00 |
| 20.01.2025 | 36,51 | 36,51 | 36,51 | 36,51 | 5,86% | - |
| 17.01.2025 | 36,28 | 36,65 | 34,49 | 34,49 | -5,06% | 280,00 |
| 16.01.2025 | 36,04 | 36,33 | 36,04 | 36,33 | 1,61% | 136,00 |
| 15.01.2025 | 35,76 | 35,76 | 35,76 | 35,76 | 0,34% | - |