70,745€
-1,44%
Echtzeit-Aktienkurs Fastenal Co.
Bid:
Ask:
Aktienkurse zur Fastenal Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 69,51 | 70,75 | 68,57 | 70,75 | -1,43% | 270,00 |
| 02.04.2025 | 71,78 | 71,78 | 71,78 | 71,78 | 0,22% | - |
| 01.04.2025 | 71,55 | 71,62 | 71,55 | 71,62 | 1,85% | 12,00 |
| 31.03.2025 | 70,18 | 70,32 | 70,18 | 70,32 | -2,43% | 68,00 |
| 28.03.2025 | 71,94 | 72,07 | 71,94 | 72,07 | 0,92% | 300,00 |
| 27.03.2025 | 71,41 | 71,41 | 71,41 | 71,41 | 0,11% | - |
| 26.03.2025 | 71,33 | 71,33 | 71,33 | 71,33 | 0,45% | - |
| 25.03.2025 | 71,01 | 71,01 | 71,01 | 71,01 | 2,84% | - |
| 24.03.2025 | 69,05 | 69,05 | 69,05 | 69,05 | -0,45% | - |
| 21.03.2025 | 69,54 | 69,54 | 69,36 | 69,36 | -1,07% | 12,00 |
| 20.03.2025 | 70,11 | 70,11 | 70,11 | 70,11 | 0,89% | - |
| 19.03.2025 | 69,49 | 69,49 | 69,49 | 69,49 | 0,07% | - |
| 18.03.2025 | 69,44 | 69,44 | 69,44 | 69,44 | -0,07% | - |
| 17.03.2025 | 69,15 | 69,49 | 68,73 | 69,49 | 2,40% | 125,00 |
| 14.03.2025 | 67,86 | 67,86 | 67,86 | 67,86 | -2,39% | - |
| 13.03.2025 | 69,52 | 69,52 | 69,52 | 69,52 | -2,47% | - |
| 12.03.2025 | 70,96 | 71,28 | 70,96 | 71,28 | -0,93% | 35,00 |
| 11.03.2025 | 73,33 | 73,33 | 71,95 | 71,95 | -1,95% | 20,00 |
| 10.03.2025 | 73,79 | 73,79 | 73,38 | 73,38 | 2,33% | 260,00 |
| 07.03.2025 | 72,12 | 72,12 | 71,71 | 71,71 | 1,10% | 51,00 |
| 06.03.2025 | 68,81 | 70,93 | 68,81 | 70,93 | 1,29% | 20,00 |
| 05.03.2025 | 70,03 | 70,03 | 70,03 | 70,03 | -1,21% | - |
| 04.03.2025 | 70,89 | 70,89 | 70,89 | 70,89 | -2,42% | - |
| 03.03.2025 | 72,65 | 72,65 | 72,65 | 72,65 | 1,76% | - |
| 28.02.2025 | 71,19 | 71,39 | 71,19 | 71,39 | 1,13% | 45,00 |
| 27.02.2025 | 70,59 | 70,59 | 70,59 | 70,59 | -0,03% | - |
| 26.02.2025 | 70,80 | 70,80 | 70,61 | 70,61 | -0,97% | 100,00 |
| 25.02.2025 | 71,30 | 71,30 | 71,30 | 71,30 | 0,15% | - |
| 24.02.2025 | 71,19 | 71,19 | 71,19 | 71,19 | -0,48% | - |
| 21.02.2025 | 71,53 | 71,53 | 71,53 | 71,53 | -0,67% | - |
| 20.02.2025 | 72,24 | 72,24 | 72,01 | 72,01 | 0,78% | 142,00 |
| 19.02.2025 | 71,45 | 71,45 | 71,45 | 71,45 | -0,01% | - |
| 18.02.2025 | 71,46 | 71,46 | 71,46 | 71,46 | 0,31% | - |
| 17.02.2025 | 71,24 | 71,24 | 71,24 | 71,24 | -0,22% | - |
| 14.02.2025 | 71,40 | 71,40 | 71,40 | 71,40 | 1,18% | - |
| 13.02.2025 | 70,57 | 70,57 | 70,57 | 70,57 | -1,48% | - |
| 12.02.2025 | 71,63 | 71,63 | 71,63 | 71,63 | 0,25% | - |
| 11.02.2025 | 71,37 | 71,45 | 71,37 | 71,45 | -0,21% | 60,00 |
| 10.02.2025 | 71,41 | 71,60 | 71,41 | 71,60 | -0,25% | 2,00 |
| 07.02.2025 | 71,82 | 71,82 | 71,78 | 71,78 | 1,43% | 140,00 |
| 06.02.2025 | 70,77 | 70,77 | 70,77 | 70,77 | 1,00% | - |
| 05.02.2025 | 70,07 | 70,07 | 70,07 | 70,07 | -1,90% | - |
| 04.02.2025 | 71,43 | 71,43 | 71,43 | 71,43 | -0,45% | - |
| 03.02.2025 | 70,27 | 71,75 | 70,27 | 71,75 | 0,67% | 20,00 |
| 31.01.2025 | 71,27 | 71,27 | 71,27 | 71,27 | 0,24% | - |
| 30.01.2025 | 71,10 | 71,10 | 71,10 | 71,10 | -0,59% | - |
| 29.01.2025 | 71,47 | 71,52 | 71,47 | 71,52 | -1,72% | - |
| 28.01.2025 | 72,77 | 72,77 | 72,77 | 72,77 | 2,03% | - |
| 27.01.2025 | 71,32 | 71,32 | 71,32 | 71,32 | -1,49% | 14,00 |
| 24.01.2025 | 71,90 | 72,40 | 71,90 | 72,40 | 0,01% | 60,00 |
| 23.01.2025 | 72,39 | 72,39 | 72,39 | 72,39 | -0,75% | - |
| 22.01.2025 | 73,06 | 73,06 | 72,94 | 72,94 | -1,26% | 140,00 |
| 21.01.2025 | 74,03 | 74,03 | 73,87 | 73,87 | 1,16% | 3,00 |
| 20.01.2025 | 73,02 | 73,02 | 73,02 | 73,02 | 5,86% | - |
| 17.01.2025 | 72,56 | 73,29 | 68,98 | 68,98 | -5,06% | 140,00 |
| 16.01.2025 | 72,08 | 72,66 | 72,08 | 72,66 | 1,61% | 68,00 |
| 15.01.2025 | 71,51 | 71,51 | 71,51 | 71,51 | 0,34% | - |
| 14.01.2025 | 71,05 | 71,47 | 71,05 | 71,27 | 1,96% | 86,00 |
| 13.01.2025 | 69,70 | 69,99 | 69,70 | 69,90 | -0,89% | 51,00 |
| 10.01.2025 | 70,53 | 70,53 | 70,53 | 70,53 | 0,03% | - |
| 09.01.2025 | 70,51 | 70,51 | 70,51 | 70,51 | 1,03% | - |
| 08.01.2025 | 69,79 | 69,79 | 69,79 | 69,79 | 0,68% | - |
| 07.01.2025 | 68,95 | 69,32 | 68,95 | 69,32 | -0,47% | 107,00 |
| 06.01.2025 | 69,39 | 69,65 | 69,39 | 69,65 | 0,81% | 3,00 |
| 03.01.2025 | 69,09 | 69,09 | 69,09 | 69,09 | -0,99% | - |
| 02.01.2025 | 69,78 | 69,78 | 69,78 | 69,78 | 0,01% | 100,00 |
| 30.12.2024 | 69,77 | 69,77 | 69,77 | 69,77 | -2,17% | - |
| 27.12.2024 | 71,32 | 71,32 | 71,32 | 71,32 | -1,05% | 3,00 |
| 23.12.2024 | 71,66 | 72,08 | 71,66 | 72,08 | 1,46% | 100,00 |
| 20.12.2024 | 71,04 | 71,04 | 71,04 | 71,04 | -0,81% | - |
| 19.12.2024 | 71,62 | 71,62 | 71,62 | 71,62 | -3,61% | - |
| 18.12.2024 | 73,67 | 74,30 | 73,66 | 74,30 | 0,18% | 10,00 |
| 17.12.2024 | 74,16 | 74,17 | 74,16 | 74,17 | -0,36% | - |
| 16.12.2024 | 74,44 | 74,44 | 74,44 | 74,44 | -1,38% | - |
| 13.12.2024 | 75,48 | 75,48 | 75,48 | 75,48 | -0,25% | - |
| 12.12.2024 | 75,13 | 75,67 | 75,13 | 75,67 | -0,39% | 10,00 |
| 11.12.2024 | 74,94 | 75,97 | 74,94 | 75,97 | 0,26% | 7,00 |
| 10.12.2024 | 75,77 | 75,77 | 75,77 | 75,77 | -0,72% | - |
| 09.12.2024 | 76,59 | 76,59 | 76,23 | 76,32 | -0,96% | 47,00 |
| 06.12.2024 | 77,15 | 77,15 | 77,06 | 77,06 | -0,70% | 300,00 |
| 05.12.2024 | 77,71 | 78,13 | 77,60 | 77,60 | -0,97% | 349,00 |
| 04.12.2024 | 78,61 | 78,82 | 78,36 | 78,36 | -0,29% | 348,00 |
| 03.12.2024 | 78,59 | 78,59 | 78,59 | 78,59 | -0,58% | - |
| 02.12.2024 | 79,06 | 79,19 | 79,05 | 79,05 | -0,23% | 203,00 |
| 29.11.2024 | 78,61 | 79,23 | 78,61 | 79,23 | -0,01% | 16,00 |
| 28.11.2024 | 79,24 | 79,24 | 79,24 | 79,24 | -0,88% | - |
| 27.11.2024 | 79,94 | 79,94 | 79,94 | 79,94 | 0,24% | - |
| 26.11.2024 | 79,75 | 79,75 | 79,75 | 79,75 | -0,35% | - |
| 25.11.2024 | 79,27 | 80,03 | 79,27 | 80,03 | 2,01% | 160,00 |
| 22.11.2024 | 78,45 | 78,45 | 78,45 | 78,45 | -0,13% | - |
| 21.11.2024 | 77,50 | 78,93 | 77,28 | 78,56 | 2,17% | - |
| 20.11.2024 | 76,89 | 76,89 | 76,89 | 76,89 | -0,40% | - |
| 19.11.2024 | 77,20 | 77,20 | 77,20 | 77,20 | -0,08% | - |
| 18.11.2024 | 77,73 | 77,73 | 77,26 | 77,26 | -0,82% | 70,00 |
| 15.11.2024 | 77,30 | 77,90 | 77,30 | 77,90 | -1,33% | 660,00 |
| 14.11.2024 | 78,95 | 78,95 | 78,95 | 78,95 | 0,84% | - |
| 13.11.2024 | 78,29 | 78,29 | 78,29 | 78,29 | -0,92% | - |
| 12.11.2024 | 79,02 | 79,02 | 79,02 | 79,02 | 1,18% | - |
| 11.11.2024 | 77,62 | 78,10 | 77,62 | 78,10 | 0,97% | 506,00 |
| 08.11.2024 | 76,81 | 77,35 | 76,81 | 77,35 | -0,87% | 100,00 |