39,720€
0,66%
Echtzeit-Aktienkurs Fastenal Co.
Bid:
Ask:
Aktienkurse zur Fastenal Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2026 | 39,56 | 39,58 | 39,44 | 39,50 | 0,09% | - |
| 02.03.2026 | 38,72 | 39,46 | 38,72 | 39,46 | 2,35% | 300,00 |
| 27.02.2026 | 38,50 | 38,56 | 38,50 | 38,56 | 2,40% | - |
| 26.02.2026 | 37,65 | 37,65 | 37,65 | 37,65 | -1,77% | - |
| 25.02.2026 | 38,33 | 38,33 | 38,33 | 38,33 | -0,05% | - |
| 24.02.2026 | 38,16 | 38,35 | 38,16 | 38,35 | -1,13% | 780,00 |
| 23.02.2026 | 38,79 | 38,79 | 38,79 | 38,79 | -1,12% | 55,00 |
| 20.02.2026 | 39,23 | 39,23 | 39,23 | 39,23 | -0,17% | - |
| 19.02.2026 | 38,83 | 39,30 | 38,83 | 39,30 | 2,12% | 50,00 |
| 18.02.2026 | 38,48 | 38,48 | 38,48 | 38,48 | -1,23% | - |
| 17.02.2026 | 39,04 | 39,04 | 38,96 | 38,96 | 0,09% | 200,00 |
| 16.02.2026 | 38,93 | 38,93 | 38,93 | 38,93 | -0,60% | - |
| 13.02.2026 | 38,28 | 39,16 | 38,28 | 39,16 | -0,85% | 55,00 |
| 12.02.2026 | 39,50 | 39,50 | 39,50 | 39,50 | 0,75% | - |
| 11.02.2026 | 39,07 | 39,20 | 39,07 | 39,20 | 0,85% | 200,00 |
| 10.02.2026 | 38,87 | 38,87 | 38,87 | 38,87 | -3,92% | - |
| 09.02.2026 | 40,17 | 40,46 | 40,17 | 40,46 | 0,70% | 37,00 |
| 06.02.2026 | 40,18 | 40,18 | 40,18 | 40,18 | -2,39% | - |
| 05.02.2026 | 40,86 | 41,16 | 40,86 | 41,16 | 1,55% | 120,00 |
| 04.02.2026 | 39,23 | 40,53 | 39,23 | 40,53 | 6,45% | 500,00 |
| 03.02.2026 | 37,70 | 38,08 | 37,70 | 38,08 | 4,80% | 15,00 |
| 02.02.2026 | 36,41 | 36,41 | 36,33 | 36,33 | 0,67% | 73,00 |
| 30.01.2026 | 36,10 | 36,10 | 36,09 | 36,09 | -0,01% | 600,00 |
| 29.01.2026 | 36,10 | 36,10 | 36,10 | 36,10 | -1,38% | - |
| 28.01.2026 | 36,60 | 36,60 | 36,60 | 36,60 | -0,46% | - |
| 27.01.2026 | 36,77 | 36,77 | 36,77 | 36,77 | -0,82% | - |
| 26.01.2026 | 36,83 | 37,08 | 36,83 | 37,08 | -2,51% | 91,00 |
| 23.01.2026 | 38,03 | 38,03 | 38,03 | 38,03 | -0,05% | - |
| 22.01.2026 | 38,05 | 38,05 | 38,05 | 38,05 | 1,59% | - |
| 21.01.2026 | 36,39 | 37,46 | 36,39 | 37,46 | 3,10% | 80,00 |
| 20.01.2026 | 37,37 | 37,56 | 35,69 | 36,33 | -3,52% | 2.941,00 |
| 19.01.2026 | 37,37 | 37,66 | 37,37 | 37,66 | 0,19% | 190,00 |
| 16.01.2026 | 37,39 | 37,59 | 37,39 | 37,59 | 1,18% | 45,00 |
| 15.01.2026 | 36,37 | 37,15 | 36,37 | 37,15 | 2,24% | 15,00 |
| 14.01.2026 | 36,33 | 36,33 | 36,33 | 36,33 | 1,94% | - |
| 13.01.2026 | 35,64 | 35,64 | 35,64 | 35,64 | -0,78% | - |
| 12.01.2026 | 35,78 | 35,92 | 35,78 | 35,92 | 0,43% | 96,00 |
| 09.01.2026 | 35,77 | 35,77 | 35,77 | 35,77 | 3,19% | - |
| 08.01.2026 | 34,66 | 34,66 | 34,66 | 34,66 | -2,05% | - |
| 07.01.2026 | 35,39 | 35,39 | 35,39 | 35,39 | 0,93% | - |
| 06.01.2026 | 34,96 | 35,06 | 34,96 | 35,06 | 0,83% | 300,00 |
| 05.01.2026 | 34,47 | 34,77 | 34,47 | 34,77 | 0,99% | 343,00 |
| 02.01.2026 | 34,43 | 34,43 | 34,43 | 34,43 | -1,53% | - |
| 30.12.2025 | 34,97 | 34,97 | 34,97 | 34,97 | -1,31% | - |
| 29.12.2025 | 35,46 | 35,46 | 35,43 | 35,43 | 0,27% | 170,00 |
| 23.12.2025 | 35,34 | 35,34 | 35,34 | 35,34 | -1,93% | - |
| 22.12.2025 | 36,03 | 36,03 | 36,03 | 36,03 | -0,57% | - |
| 19.12.2025 | 35,96 | 36,24 | 35,96 | 36,24 | 1,66% | 150,00 |
| 18.12.2025 | 35,49 | 35,65 | 35,49 | 35,65 | 0,35% | 100,00 |
| 17.12.2025 | 36,04 | 36,04 | 35,52 | 35,52 | -0,80% | 100,00 |
| 16.12.2025 | 36,15 | 36,15 | 35,81 | 35,81 | -0,75% | 15,00 |
| 15.12.2025 | 36,08 | 36,08 | 36,08 | 36,08 | 1,81% | - |
| 12.12.2025 | 35,44 | 35,44 | 35,44 | 35,44 | 1,34% | - |
| 11.12.2025 | 34,91 | 34,97 | 34,91 | 34,97 | 0,69% | 10,00 |
| 10.12.2025 | 34,73 | 34,73 | 34,73 | 34,73 | -0,79% | 15,00 |
| 09.12.2025 | 34,94 | 35,00 | 34,94 | 35,00 | -1,26% | 200,00 |
| 08.12.2025 | 35,45 | 35,45 | 35,45 | 35,45 | -0,78% | 160,00 |
| 05.12.2025 | 35,73 | 35,73 | 35,73 | 35,73 | 1,35% | - |
| 04.12.2025 | 35,25 | 35,25 | 35,25 | 35,25 | 1,72% | - |
| 03.12.2025 | 34,66 | 34,66 | 34,66 | 34,66 | -0,04% | - |
| 02.12.2025 | 34,47 | 34,67 | 34,47 | 34,67 | -0,80% | 32,00 |
| 01.12.2025 | 34,62 | 34,95 | 34,62 | 34,95 | 0,19% | 30,00 |
| 28.11.2025 | 34,89 | 34,89 | 34,89 | 34,89 | 0,61% | 20,00 |
| 27.11.2025 | 34,68 | 34,68 | 34,68 | 34,68 | 0,43% | - |
| 26.11.2025 | 34,53 | 34,53 | 34,53 | 34,53 | 0,89% | - |
| 25.11.2025 | 34,22 | 34,22 | 34,22 | 34,22 | -0,60% | - |
| 24.11.2025 | 34,43 | 34,43 | 34,43 | 34,43 | 1,25% | - |
| 21.11.2025 | 33,87 | 34,00 | 33,87 | 34,00 | -0,82% | 100,00 |
| 20.11.2025 | 34,28 | 34,28 | 34,28 | 34,28 | -0,23% | - |
| 19.11.2025 | 34,36 | 34,36 | 34,36 | 34,36 | 1,16% | - |
| 18.11.2025 | 34,13 | 34,13 | 33,97 | 33,97 | -2,12% | 700,00 |
| 17.11.2025 | 34,70 | 34,70 | 34,70 | 34,70 | -0,56% | - |
| 14.11.2025 | 34,90 | 34,90 | 34,90 | 34,90 | -0,89% | - |
| 13.11.2025 | 35,21 | 35,21 | 35,21 | 35,21 | -0,54% | - |
| 12.11.2025 | 35,51 | 35,51 | 35,40 | 35,40 | -0,67% | 100,00 |
| 11.11.2025 | 35,64 | 35,64 | 35,64 | 35,64 | 0,71% | - |
| 10.11.2025 | 35,24 | 35,39 | 35,24 | 35,39 | 0,38% | 80,00 |
| 07.11.2025 | 35,26 | 35,26 | 35,26 | 35,26 | -2,31% | - |
| 06.11.2025 | 36,09 | 36,09 | 36,09 | 36,09 | -0,17% | - |
| 05.11.2025 | 35,92 | 36,15 | 35,92 | 36,15 | 0,81% | 75,00 |
| 04.11.2025 | 35,38 | 35,86 | 35,38 | 35,86 | 0,74% | 30,00 |
| 03.11.2025 | 35,56 | 35,60 | 35,56 | 35,60 | -1,07% | 90,00 |
| 31.10.2025 | 35,80 | 35,98 | 35,80 | 35,98 | 0,38% | 12,00 |
| 30.10.2025 | 35,25 | 35,85 | 35,25 | 35,85 | 0,29% | 920,00 |
| 29.10.2025 | 35,74 | 35,74 | 35,74 | 35,74 | -1,01% | - |
| 28.10.2025 | 36,11 | 36,11 | 36,11 | 36,11 | -1,65% | - |
| 27.10.2025 | 36,79 | 37,16 | 36,71 | 36,71 | -0,72% | 153,00 |
| 24.10.2025 | 36,98 | 36,98 | 36,98 | 36,98 | -0,52% | - |
| 23.10.2025 | 36,61 | 37,17 | 36,61 | 37,17 | -0,76% | 25,00 |
| 22.10.2025 | 37,41 | 37,46 | 37,41 | 37,46 | 1,57% | 435,00 |
| 21.10.2025 | 36,88 | 36,88 | 36,88 | 36,88 | 0,33% | - |
| 20.10.2025 | 36,39 | 36,76 | 36,39 | 36,76 | 3,29% | 240,00 |
| 17.10.2025 | 35,59 | 35,59 | 35,59 | 35,59 | -1,60% | - |
| 16.10.2025 | 36,17 | 36,17 | 36,17 | 36,17 | -0,15% | - |
| 15.10.2025 | 37,01 | 37,01 | 36,22 | 36,22 | -0,78% | 52,00 |
| 14.10.2025 | 36,45 | 36,51 | 36,45 | 36,51 | -0,79% | 502,00 |
| 13.10.2025 | 40,16 | 41,20 | 36,80 | 36,80 | -8,99% | 622,00 |
| 10.10.2025 | 40,43 | 40,43 | 40,43 | 40,43 | -0,83% | - |
| 09.10.2025 | 40,77 | 40,77 | 40,77 | 40,77 | 0,07% | - |
| 08.10.2025 | 40,74 | 40,74 | 40,74 | 40,74 | -0,45% | - |