40,738€
-2,80%
Echtzeit-Aktienkurs Fastenal Co.
Bid:
Ask:
Aktienkurse zur Fastenal Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 41,23 | 41,53 | 40,69 | 40,88 | -2,45% | 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% | - |
| 21.04.2026 | 38,60 | 38,96 | 38,60 | 38,96 | 0,58% | 217,00 |
| 20.04.2026 | 38,73 | 38,73 | 38,73 | 38,73 | 2,02% | - |
| 17.04.2026 | 37,97 | 37,97 | 37,97 | 37,97 | 1,16% | - |
| 16.04.2026 | 37,53 | 37,53 | 37,53 | 37,53 | -0,42% | - |
| 15.04.2026 | 37,69 | 37,69 | 37,69 | 37,69 | -2,90% | - |
| 14.04.2026 | 38,82 | 38,82 | 38,82 | 38,82 | -0,49% | - |
| 13.04.2026 | 41,81 | 42,41 | 39,01 | 39,01 | -6,85% | 1.000,00 |
| 10.04.2026 | 41,88 | 41,88 | 41,88 | 41,88 | 1,79% | - |
| 09.04.2026 | 41,14 | 41,14 | 41,14 | 41,14 | 3,43% | - |
| 08.04.2026 | 39,04 | 39,78 | 39,04 | 39,78 | 0,26% | 44,00 |
| 07.04.2026 | 39,67 | 39,67 | 39,67 | 39,67 | -0,97% | - |
| 02.04.2026 | 40,06 | 40,06 | 40,06 | 40,06 | 0,11% | - |
| 01.04.2026 | 40,02 | 40,02 | 40,02 | 40,02 | -0,67% | - |
| 31.03.2026 | 39,43 | 40,29 | 39,42 | 40,29 | 3,39% | 525,00 |
| 30.03.2026 | 38,97 | 38,97 | 38,97 | 38,97 | -0,28% | - |
| 27.03.2026 | 39,08 | 39,08 | 39,08 | 39,08 | -0,06% | - |
| 26.03.2026 | 39,10 | 39,10 | 39,10 | 39,10 | 0,41% | - |
| 25.03.2026 | 38,94 | 38,94 | 38,94 | 38,94 | 1,86% | - |
| 24.03.2026 | 38,23 | 38,23 | 38,23 | 38,23 | -0,42% | - |
| 23.03.2026 | 37,46 | 38,39 | 37,46 | 38,39 | 0,13% | 153,00 |
| 20.03.2026 | 38,34 | 38,34 | 38,34 | 38,34 | -2,24% | - |
| 19.03.2026 | 39,22 | 39,22 | 39,22 | 39,22 | -1,31% | - |
| 18.03.2026 | 39,74 | 39,74 | 39,74 | 39,74 | -0,38% | - |
| 17.03.2026 | 39,63 | 39,89 | 39,61 | 39,89 | 0,92% | 72,00 |
| 16.03.2026 | 39,72 | 39,72 | 39,53 | 39,53 | 0,60% | 423,00 |
| 13.03.2026 | 39,29 | 39,29 | 39,29 | 39,29 | -2,15% | - |
| 12.03.2026 | 40,16 | 40,16 | 40,16 | 40,16 | 0,30% | - |
| 11.03.2026 | 39,74 | 40,04 | 39,74 | 40,04 | -0,73% | 520,00 |
| 10.03.2026 | 40,05 | 40,33 | 40,05 | 40,33 | 1,23% | 300,00 |
| 09.03.2026 | 39,84 | 39,84 | 39,84 | 39,84 | -0,42% | - |
| 06.03.2026 | 40,64 | 40,64 | 40,01 | 40,01 | 0,38% | 50,00 |
| 05.03.2026 | 39,86 | 39,86 | 39,86 | 39,86 | 0,63% | - |
| 04.03.2026 | 39,61 | 39,61 | 39,61 | 39,61 | 0,44% | - |
| 03.03.2026 | 39,44 | 39,44 | 39,44 | 39,44 | -0,06% | - |
| 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% | - |