42,370€
-0,43%
Echtzeit-Aktienkurs Fastenal Co.
Bid:
Ask:
Aktienkurse zur Fastenal Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 42,49 | 42,49 | 42,36 | 42,46 | -0,22% | - |
| 08.09.2026 | 42,56 | 42,56 | 42,56 | 42,56 | 0,05% | - |
| 07.09.2026 | 42,54 | 42,54 | 42,54 | 42,54 | 0,67% | - |
| 04.09.2026 | 42,25 | 42,25 | 42,25 | 42,25 | 1,88% | - |
| 03.09.2026 | 41,20 | 41,47 | 41,20 | 41,47 | -1,11% | 25,00 |
| 02.09.2026 | 41,94 | 41,94 | 41,94 | 41,94 | -0,13% | - |
| 01.09.2026 | 42,35 | 42,35 | 41,99 | 41,99 | -1,20% | 342,00 |
| 31.08.2026 | 42,91 | 43,00 | 42,50 | 42,50 | -1,16% | 120,00 |
| 28.08.2026 | 43,73 | 44,10 | 43,00 | 43,00 | -1,85% | 565,00 |
| 27.08.2026 | 43,81 | 43,81 | 43,81 | 43,81 | 1,19% | - |
| 26.08.2026 | 43,01 | 43,30 | 43,01 | 43,30 | -0,24% | 45,00 |
| 25.08.2026 | 43,93 | 43,93 | 43,40 | 43,40 | -1,51% | 59,00 |
| 24.08.2026 | 43,65 | 44,07 | 43,65 | 44,07 | 1,29% | 43,00 |
| 21.08.2026 | 43,22 | 43,51 | 43,22 | 43,51 | 0,28% | 600,00 |
| 20.08.2026 | 44,00 | 44,00 | 43,39 | 43,39 | -1,51% | 33,00 |
| 19.08.2026 | 44,05 | 44,05 | 44,05 | 44,05 | 0,07% | - |
| 18.08.2026 | 44,02 | 44,02 | 44,02 | 44,02 | 0,51% | - |
| 17.08.2026 | 43,80 | 43,80 | 43,80 | 43,80 | -1,36% | - |
| 14.08.2026 | 44,40 | 44,40 | 44,40 | 44,40 | -0,45% | - |
| 13.08.2026 | 45,11 | 45,11 | 44,60 | 44,60 | -2,20% | 255,00 |
| 12.08.2026 | 45,26 | 45,61 | 45,26 | 45,61 | -0,48% | 100,00 |
| 11.08.2026 | 45,15 | 45,83 | 45,15 | 45,83 | 1,83% | 665,00 |
| 10.08.2026 | 45,00 | 45,00 | 45,00 | 45,00 | 2,31% | 160,00 |
| 07.08.2026 | 43,99 | 43,99 | 43,99 | 43,99 | 2,17% | - |
| 06.08.2026 | 43,05 | 43,05 | 43,05 | 43,05 | -0,54% | - |
| 05.08.2026 | 43,34 | 43,37 | 43,26 | 43,29 | 3,00% | 1.015,00 |
| 04.08.2026 | 41,77 | 42,03 | 41,77 | 42,03 | 0,72% | 540,00 |
| 03.08.2026 | 41,41 | 41,73 | 41,41 | 41,73 | 1,45% | 340,00 |
| 31.07.2026 | 40,50 | 41,29 | 40,50 | 41,13 | -2,09% | 361,00 |
| 30.07.2026 | 42,03 | 42,03 | 42,01 | 42,01 | 0,02% | 200,00 |
| 29.07.2026 | 41,97 | 42,00 | 41,86 | 42,00 | 0,29% | 65,00 |
| 28.07.2026 | 41,36 | 41,88 | 41,36 | 41,88 | 0,28% | 300,00 |
| 27.07.2026 | 41,44 | 42,00 | 41,44 | 41,77 | 2,63% | 390,00 |
| 24.07.2026 | 40,39 | 40,70 | 40,38 | 40,70 | 3,22% | 215,00 |
| 23.07.2026 | 39,43 | 39,43 | 39,43 | 39,43 | -0,76% | - |
| 22.07.2026 | 39,21 | 39,73 | 39,21 | 39,73 | 0,85% | 670,00 |
| 21.07.2026 | 39,18 | 39,52 | 38,92 | 39,39 | 0,48% | 190,00 |
| 20.07.2026 | 40,50 | 40,50 | 39,20 | 39,20 | -5,15% | 663,00 |
| 17.07.2026 | 40,37 | 41,33 | 40,37 | 41,33 | 1,42% | 123,00 |
| 16.07.2026 | 39,70 | 40,75 | 39,69 | 40,75 | 3,47% | 405,00 |
| 15.07.2026 | 39,91 | 39,91 | 39,39 | 39,39 | -5,08% | 150,00 |
| 14.07.2026 | 41,50 | 41,50 | 41,50 | 41,50 | 1,63% | 125,00 |
| 13.07.2026 | 40,83 | 40,83 | 40,83 | 40,83 | 1,30% | 105,00 |
| 10.07.2026 | 40,31 | 40,31 | 40,31 | 40,31 | -0,87% | - |
| 09.07.2026 | 40,66 | 40,66 | 40,66 | 40,66 | -2,08% | - |
| 08.07.2026 | 41,10 | 41,53 | 41,10 | 41,53 | -0,92% | 900,00 |
| 07.07.2026 | 42,04 | 42,04 | 41,91 | 41,91 | 1,06% | 215,00 |
| 06.07.2026 | 42,53 | 42,53 | 41,47 | 41,47 | -2,24% | 111,00 |
| 03.07.2026 | 42,42 | 42,42 | 42,42 | 42,42 | 1,65% | - |
| 02.07.2026 | 41,73 | 41,73 | 41,73 | 41,73 | -0,51% | - |
| 01.07.2026 | 41,95 | 41,95 | 41,95 | 41,95 | -0,23% | - |
| 30.06.2026 | 41,51 | 42,04 | 41,51 | 42,04 | 1,62% | 50,00 |
| 29.06.2026 | 41,37 | 41,37 | 41,37 | 41,37 | 1,05% | - |
| 26.06.2026 | 40,94 | 40,94 | 40,94 | 40,94 | -2,07% | - |
| 25.06.2026 | 40,41 | 41,85 | 40,41 | 41,81 | 4,29% | 120,00 |
| 24.06.2026 | 40,09 | 40,09 | 40,09 | 40,09 | -0,15% | - |
| 23.06.2026 | 40,15 | 40,15 | 40,15 | 40,15 | 0,61% | - |
| 22.06.2026 | 39,84 | 39,90 | 39,84 | 39,90 | 0,11% | 300,00 |
| 19.06.2026 | 39,86 | 39,86 | 39,86 | 39,86 | 2,32% | - |
| 18.06.2026 | 38,95 | 38,95 | 38,95 | 38,95 | -1,52% | - |
| 17.06.2026 | 39,55 | 39,55 | 39,55 | 39,55 | -0,23% | - |
| 16.06.2026 | 39,62 | 39,64 | 39,62 | 39,64 | -1,49% | 100,00 |
| 15.06.2026 | 40,47 | 40,47 | 40,24 | 40,24 | 0,02% | 370,00 |
| 12.06.2026 | 39,96 | 40,25 | 39,96 | 40,23 | 0,25% | 6,00 |
| 11.06.2026 | 39,73 | 40,13 | 39,73 | 40,13 | 0,31% | 160,00 |
| 10.06.2026 | 40,01 | 40,01 | 40,01 | 40,01 | -0,90% | - |
| 09.06.2026 | 39,77 | 40,37 | 39,77 | 40,37 | -0,20% | 200,00 |
| 08.06.2026 | 40,45 | 40,45 | 40,45 | 40,45 | 0,20% | - |
| 05.06.2026 | 40,37 | 40,37 | 40,37 | 40,37 | 0,65% | - |
| 04.06.2026 | 40,11 | 40,11 | 40,11 | 40,11 | 4,78% | - |
| 03.06.2026 | 38,28 | 38,28 | 38,28 | 38,28 | 1,73% | - |
| 02.06.2026 | 37,63 | 37,63 | 37,63 | 37,63 | -0,65% | - |
| 01.06.2026 | 37,88 | 37,88 | 37,88 | 37,88 | -1,26% | - |
| 29.05.2026 | 38,32 | 38,36 | 38,31 | 38,36 | -0,29% | 530,00 |
| 28.05.2026 | 38,47 | 38,47 | 38,47 | 38,47 | 1,04% | - |
| 27.05.2026 | 38,08 | 38,08 | 38,08 | 38,08 | 0,07% | - |
| 26.05.2026 | 37,98 | 38,05 | 37,98 | 38,05 | 0,34% | 165,00 |
| 25.05.2026 | 37,92 | 37,92 | 37,92 | 37,92 | 1,35% | - |
| 22.05.2026 | 37,42 | 37,42 | 37,42 | 37,42 | -1,14% | - |
| 21.05.2026 | 37,47 | 37,85 | 37,47 | 37,85 | 0,44% | 417,00 |
| 20.05.2026 | 37,48 | 37,68 | 37,48 | 37,68 | -0,32% | 150,00 |
| 19.05.2026 | 37,62 | 37,80 | 37,62 | 37,80 | 2,00% | 50,00 |
| 18.05.2026 | 37,06 | 37,06 | 37,06 | 37,06 | -2,45% | - |
| 15.05.2026 | 37,32 | 37,99 | 37,32 | 37,99 | 1,85% | 200,00 |
| 14.05.2026 | 37,30 | 37,30 | 37,30 | 37,30 | 1,23% | 40,00 |
| 13.05.2026 | 36,84 | 36,85 | 36,84 | 36,85 | 0,77% | 100,00 |
| 12.05.2026 | 36,57 | 36,57 | 36,57 | 36,57 | -2,36% | - |
| 11.05.2026 | 37,45 | 37,45 | 37,45 | 37,45 | 0,16% | - |
| 08.05.2026 | 37,69 | 37,69 | 37,39 | 37,39 | -1,28% | 5,00 |
| 07.05.2026 | 37,88 | 37,88 | 37,88 | 37,88 | -1,57% | - |
| 06.05.2026 | 38,00 | 38,48 | 37,99 | 38,48 | 0,43% | 2.625,00 |
| 05.05.2026 | 38,32 | 38,32 | 38,32 | 38,32 | 0,21% | - |
| 04.05.2026 | 38,18 | 38,24 | 38,18 | 38,24 | 2,73% | 18,00 |
| 30.04.2026 | 37,22 | 37,22 | 37,22 | 37,22 | -2,31% | - |
| 29.04.2026 | 38,10 | 38,10 | 38,10 | 38,10 | -0,61% | - |
| 28.04.2026 | 38,34 | 38,34 | 38,34 | 38,34 | 1,36% | - |
| 27.04.2026 | 37,82 | 37,82 | 37,82 | 37,82 | -2,65% | - |
| 24.04.2026 | 38,85 | 38,85 | 38,85 | 38,85 | 1,94% | - |
| 23.04.2026 | 38,11 | 38,11 | 38,11 | 38,11 | -1,94% | - |
| 22.04.2026 | 38,87 | 38,87 | 38,87 | 38,87 | -0,23% | - |