46,060€
1,86%
Echtzeit-Aktienkurs Fastenal Co.
Bid:
Ask:
Aktienkurse zur Fastenal Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 46,10 | 46,13 | 45,95 | 46,05 | 1,84% | - |
| 20.10.2026 | 45,22 | 45,22 | 45,22 | 45,22 | -1,70% | - |
| 19.10.2026 | 45,64 | 46,00 | 45,64 | 46,00 | 2,23% | 10,00 |
| 16.10.2026 | 44,76 | 45,01 | 44,76 | 45,00 | -1,29% | 475,00 |
| 15.10.2026 | 46,07 | 46,68 | 45,59 | 45,59 | -2,98% | 630,00 |
| 14.10.2026 | 45,76 | 46,99 | 44,52 | 46,99 | 1,62% | 1.106,00 |
| 13.10.2026 | 45,87 | 46,38 | 45,87 | 46,24 | 0,11% | 150,00 |
| 12.10.2026 | 45,50 | 46,19 | 45,50 | 46,19 | 2,95% | 117,00 |
| 09.10.2026 | 44,89 | 44,89 | 44,86 | 44,86 | 1,17% | 254,00 |
| 08.10.2026 | 44,34 | 44,34 | 44,34 | 44,34 | -1,70% | - |
| 07.10.2026 | 45,11 | 45,11 | 45,11 | 45,11 | -0,60% | - |
| 06.10.2026 | 45,10 | 45,38 | 45,10 | 45,38 | -0,12% | 125,00 |
| 05.10.2026 | 45,20 | 45,43 | 45,20 | 45,43 | 1,98% | 50,00 |
| 02.10.2026 | 44,55 | 44,55 | 44,55 | 44,55 | 1,95% | - |
| 01.10.2026 | 43,80 | 43,80 | 43,70 | 43,70 | -0,97% | 27,00 |
| 30.09.2026 | 43,93 | 44,13 | 43,93 | 44,13 | -0,32% | 110,00 |
| 29.09.2026 | 44,27 | 44,27 | 44,27 | 44,27 | -0,48% | - |
| 28.09.2026 | 43,80 | 44,49 | 43,80 | 44,49 | -0,60% | 294,00 |
| 25.09.2026 | 44,52 | 44,76 | 44,52 | 44,76 | -0,23% | 250,00 |
| 24.09.2026 | 44,61 | 44,86 | 44,61 | 44,86 | 1,20% | 450,00 |
| 23.09.2026 | 43,70 | 44,33 | 43,70 | 44,33 | 2,70% | 60,00 |
| 22.09.2026 | 43,17 | 43,17 | 43,17 | 43,17 | 1,27% | - |
| 21.09.2026 | 42,63 | 42,63 | 42,63 | 42,63 | 0,02% | - |
| 18.09.2026 | 42,76 | 42,76 | 42,58 | 42,62 | -0,32% | 320,00 |
| 17.09.2026 | 42,75 | 42,75 | 42,75 | 42,75 | 0,08% | - |
| 16.09.2026 | 42,72 | 42,72 | 42,72 | 42,72 | 0,00% | - |
| 15.09.2026 | 42,72 | 42,72 | 42,72 | 42,72 | 0,89% | - |
| 14.09.2026 | 42,34 | 42,34 | 42,34 | 42,34 | -1,10% | - |
| 11.09.2026 | 42,12 | 42,81 | 42,08 | 42,81 | 2,87% | 1.050,00 |
| 10.09.2026 | 41,80 | 41,87 | 41,62 | 41,62 | -0,92% | 230,00 |
| 09.09.2026 | 42,36 | 42,36 | 42,00 | 42,00 | -1,30% | 60,00 |
| 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% | - |