69,295€
0,30%
Echtzeit-Aktienkurs Fastenal Co.
Bid:
Ask:
Aktienkurse zur Fastenal Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2025 | 69,56 | 69,75 | 68,93 | 69,27 | 0,26% | 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 |
| 07.11.2024 | 77,41 | 78,03 | 77,41 | 78,03 | 7,20% | 15,00 |
| 06.11.2024 | 72,79 | 72,79 | 72,79 | 72,79 | 2,16% | - |
| 05.11.2024 | 71,25 | 71,25 | 71,25 | 71,25 | -0,47% | - |
| 04.11.2024 | 71,59 | 71,59 | 71,59 | 71,59 | -0,06% | - |
| 01.11.2024 | 71,63 | 71,63 | 71,63 | 71,63 | 0,65% | - |
| 31.10.2024 | 71,83 | 71,83 | 71,17 | 71,17 | -0,41% | 50,00 |
| 30.10.2024 | 71,46 | 71,46 | 71,46 | 71,46 | -0,04% | - |
| 29.10.2024 | 70,65 | 71,49 | 70,65 | 71,49 | 2,07% | 420,00 |
| 28.10.2024 | 70,04 | 70,04 | 70,04 | 70,04 | 1,16% | - |
| 25.10.2024 | 69,24 | 69,24 | 69,24 | 69,24 | -1,30% | - |
| 24.10.2024 | 70,15 | 70,15 | 70,15 | 70,15 | -0,48% | - |
| 23.10.2024 | 70,49 | 70,49 | 70,49 | 70,49 | -1,47% | - |
| 22.10.2024 | 71,54 | 71,54 | 71,54 | 71,54 | -0,32% | - |
| 21.10.2024 | 71,46 | 72,08 | 71,46 | 71,77 | 0,62% | 18,00 |
| 18.10.2024 | 71,33 | 71,33 | 71,33 | 71,33 | -0,04% | - |
| 17.10.2024 | 71,36 | 71,36 | 71,36 | 71,36 | 1,41% | - |
| 16.10.2024 | 70,37 | 70,37 | 70,37 | 70,37 | 0,82% | - |
| 15.10.2024 | 70,18 | 70,18 | 69,80 | 69,80 | -0,37% | 30,00 |
| 14.10.2024 | 69,97 | 70,06 | 69,97 | 70,06 | 0,44% | 740,00 |
| 11.10.2024 | 63,79 | 69,75 | 63,79 | 69,75 | 8,39% | 271,00 |
| 10.10.2024 | 64,35 | 64,35 | 64,35 | 64,35 | 0,80% | - |
| 09.10.2024 | 63,73 | 63,84 | 63,73 | 63,84 | 0,46% | 7,00 |
| 08.10.2024 | 63,55 | 63,55 | 63,55 | 63,55 | -0,39% | - |
| 07.10.2024 | 63,80 | 63,80 | 63,80 | 63,80 | -0,98% | - |
| 04.10.2024 | 63,98 | 64,43 | 63,98 | 64,43 | -0,11% | 220,00 |
| 03.10.2024 | 64,50 | 64,50 | 64,50 | 64,50 | 0,77% | - |
| 02.10.2024 | 64,02 | 64,02 | 64,01 | 64,01 | 0,13% | 81,00 |
| 01.10.2024 | 63,93 | 63,93 | 63,93 | 63,93 | 0,13% | - |
| 30.09.2024 | 63,85 | 63,85 | 63,85 | 63,85 | -0,82% | - |
| 27.09.2024 | 64,08 | 64,38 | 64,08 | 64,38 | 1,43% | 38,00 |
| 26.09.2024 | 63,47 | 63,47 | 63,47 | 63,47 | -1,40% | - |
| 25.09.2024 | 63,92 | 64,37 | 63,92 | 64,37 | 0,31% | 60,00 |
| 24.09.2024 | 64,46 | 64,89 | 64,17 | 64,17 | -0,50% | 1.036,00 |
| 23.09.2024 | 63,27 | 64,49 | 63,27 | 64,49 | 1,24% | 75,00 |
| 20.09.2024 | 63,71 | 63,71 | 63,70 | 63,70 | 0,44% | - |
| 19.09.2024 | 63,42 | 63,42 | 63,42 | 63,42 | 0,11% | - |
| 18.09.2024 | 63,35 | 63,35 | 63,35 | 63,35 | -0,64% | - |
| 17.09.2024 | 62,82 | 63,76 | 62,82 | 63,76 | 1,80% | 505,00 |
| 16.09.2024 | 62,63 | 62,63 | 62,63 | 62,63 | -0,27% | 82,00 |
| 13.09.2024 | 62,80 | 62,80 | 62,80 | 62,80 | 0,10% | - |
| 12.09.2024 | 62,74 | 62,74 | 62,74 | 62,74 | 1,39% | - |
| 11.09.2024 | 61,88 | 61,88 | 61,88 | 61,88 | 0,65% | - |
| 10.09.2024 | 61,48 | 61,48 | 61,48 | 61,48 | 0,15% | - |
| 09.09.2024 | 59,44 | 61,39 | 59,44 | 61,39 | 4,96% | 65,00 |
| 06.09.2024 | 58,49 | 58,49 | 58,49 | 58,49 | 1,04% | - |
| 05.09.2024 | 58,93 | 58,94 | 57,89 | 57,89 | -4,20% | 40,00 |
| 04.09.2024 | 60,43 | 60,43 | 60,43 | 60,43 | -1,16% | - |
| 03.09.2024 | 61,60 | 61,60 | 61,14 | 61,14 | -0,70% | 75,00 |
| 02.09.2024 | 61,60 | 61,60 | 61,57 | 61,57 | 1,12% | 6,00 |
| 30.08.2024 | 60,82 | 60,89 | 60,82 | 60,89 | 0,74% | 1,00 |
| 29.08.2024 | 60,44 | 60,44 | 60,44 | 60,44 | -0,20% | - |
| 28.08.2024 | 60,56 | 60,56 | 60,56 | 60,56 | -0,12% | - |
| 27.08.2024 | 60,63 | 60,63 | 60,63 | 60,63 | -0,15% | - |
| 26.08.2024 | 60,72 | 60,72 | 60,72 | 60,72 | 0,15% | - |
| 23.08.2024 | 60,63 | 60,63 | 60,63 | 60,63 | -0,57% | - |
| 22.08.2024 | 60,98 | 60,98 | 60,98 | 60,98 | 0,86% | - |
| 21.08.2024 | 60,05 | 60,46 | 60,05 | 60,46 | 0,92% | 24,00 |
| 20.08.2024 | 59,91 | 59,91 | 59,91 | 59,91 | -1,35% | - |
| 19.08.2024 | 60,73 | 60,73 | 60,73 | 60,73 | 0,26% | - |
| 16.08.2024 | 60,56 | 60,57 | 60,56 | 60,57 | 0,78% | - |
| 15.08.2024 | 60,10 | 60,10 | 60,10 | 60,10 | -0,27% | - |
| 14.08.2024 | 60,26 | 60,26 | 60,26 | 60,26 | 0,45% | - |
| 13.08.2024 | 59,99 | 59,99 | 59,99 | 59,99 | -1,01% | - |