41,788€
-0,38%
Echtzeit-Aktienkurs Fastenal Co
Bid:
Ask:
Aktienkurse zur Fastenal Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -0,35% | - |
| 14.08.2025 | 41,95 | 41,95 | 41,95 | 41,95 | 0,89% | - |
| 13.08.2025 | 41,41 | 41,58 | 41,41 | 41,58 | 1,35% | 482,00 |
| 12.08.2025 | 41,02 | 41,02 | 41,02 | 41,02 | 0,05% | - |
| 11.08.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 1,15% | - |
| 08.08.2025 | 40,70 | 40,70 | 40,54 | 40,54 | -0,49% | 400,00 |
| 07.08.2025 | 40,08 | 40,98 | 40,08 | 40,74 | 1,19% | 222,00 |
| 06.08.2025 | 39,17 | 40,26 | 39,17 | 40,26 | 2,59% | 730,00 |
| 05.08.2025 | 39,19 | 39,26 | 39,19 | 39,24 | -1,11% | 380,00 |
| 04.08.2025 | 39,12 | 39,68 | 39,12 | 39,68 | -1,43% | 122,00 |
| 01.08.2025 | 40,26 | 40,26 | 40,26 | 40,26 | 0,64% | - |
| 31.07.2025 | 40,17 | 40,17 | 40,00 | 40,00 | -2,02% | 40,00 |
| 30.07.2025 | 40,32 | 40,83 | 40,32 | 40,83 | 1,27% | 14,00 |
| 29.07.2025 | 40,24 | 40,40 | 40,24 | 40,32 | -1,60% | 224,00 |
| 28.07.2025 | 40,65 | 40,98 | 40,65 | 40,97 | 0,70% | 1.015,00 |
| 25.07.2025 | 40,69 | 40,69 | 40,69 | 40,69 | -0,14% | - |
| 24.07.2025 | 40,09 | 40,74 | 40,09 | 40,74 | 1,51% | 200,00 |
| 23.07.2025 | 40,14 | 40,14 | 40,14 | 40,14 | 1,99% | - |
| 22.07.2025 | 39,27 | 39,35 | 39,27 | 39,35 | -0,62% | 100,00 |
| 21.07.2025 | 39,49 | 39,60 | 39,49 | 39,60 | 0,52% | 8,00 |
| 18.07.2025 | 39,44 | 39,44 | 39,39 | 39,39 | 0,47% | 1.700,00 |
| 17.07.2025 | 39,08 | 39,63 | 39,07 | 39,21 | 1,30% | 182,00 |
| 16.07.2025 | 38,65 | 38,70 | 38,65 | 38,70 | 0,69% | 300,00 |
| 15.07.2025 | 38,44 | 38,44 | 38,44 | 38,44 | 0,64% | - |
| 14.07.2025 | 37,22 | 39,02 | 37,22 | 38,19 | 2,69% | 1.630,00 |
| 11.07.2025 | 37,19 | 37,19 | 37,19 | 37,19 | 0,96% | - |
| 10.07.2025 | 36,84 | 36,84 | 36,84 | 36,84 | 1,07% | - |
| 09.07.2025 | 36,45 | 36,45 | 36,45 | 36,45 | 0,08% | - |
| 08.07.2025 | 36,14 | 36,42 | 36,14 | 36,42 | -0,08% | 100,00 |
| 07.07.2025 | 36,45 | 36,45 | 36,45 | 36,45 | -0,07% | - |
| 04.07.2025 | 36,47 | 36,47 | 36,47 | 36,47 | 0,43% | - |
| 03.07.2025 | 36,08 | 36,32 | 36,08 | 36,32 | -0,03% | 15,00 |
| 02.07.2025 | 36,33 | 36,33 | 36,33 | 36,33 | 2,35% | - |
| 01.07.2025 | 35,49 | 35,49 | 35,49 | 35,49 | -0,87% | - |
| 30.06.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 1,52% | 70,00 |
| 27.06.2025 | 35,27 | 35,27 | 35,27 | 35,27 | 0,34% | 2,00 |
| 26.06.2025 | 35,15 | 35,15 | 35,15 | 35,15 | -1,42% | - |
| 25.06.2025 | 35,65 | 35,65 | 35,65 | 35,65 | -0,42% | - |
| 24.06.2025 | 35,64 | 35,80 | 35,64 | 35,80 | 0,96% | 20,00 |
| 23.06.2025 | 35,46 | 35,46 | 35,46 | 35,46 | -1,06% | - |
| 20.06.2025 | 35,90 | 35,90 | 35,84 | 35,84 | -0,57% | 3,00 |
| 19.06.2025 | 36,05 | 36,05 | 36,05 | 36,05 | 0,04% | - |
| 18.06.2025 | 36,03 | 36,03 | 36,03 | 36,03 | -0,89% | - |
| 17.06.2025 | 36,36 | 36,36 | 36,36 | 36,36 | -0,26% | - |
| 16.06.2025 | 36,45 | 36,45 | 36,45 | 36,45 | -0,44% | - |
| 13.06.2025 | 36,61 | 36,61 | 36,61 | 36,61 | 0,03% | - |
| 12.06.2025 | 36,85 | 36,85 | 36,60 | 36,60 | -1,65% | 100,00 |
| 11.06.2025 | 37,22 | 37,22 | 37,22 | 37,22 | 0,73% | - |
| 10.06.2025 | 36,86 | 36,95 | 36,86 | 36,95 | 0,72% | 200,00 |
| 09.06.2025 | 36,68 | 36,68 | 36,68 | 36,68 | 0,94% | - |
| 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% | - |