71,030€
-1,57%
Echtzeit-Aktienkurs Fastenal Company
Bid:
Ask:
Aktienkurse zur Fastenal Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 72,50 | 72,50 | 70,81 | 71,05 | -1,55% | - |
| 24.04.2025 | 70,72 | 72,30 | 70,20 | 72,16 | 1,73% | - |
| 23.04.2025 | 70,95 | 72,80 | 70,45 | 70,93 | -0,55% | - |
| 22.04.2025 | 69,78 | 71,46 | 69,64 | 71,33 | -0,54% | 29,00 |
| 17.04.2025 | 71,29 | 72,26 | 70,70 | 71,72 | 1,44% | 145,00 |
| 16.04.2025 | 72,10 | 72,17 | 69,99 | 70,70 | -2,34% | 3,00 |
| 15.04.2025 | 70,96 | 72,98 | 70,96 | 72,40 | 1,08% | 145,00 |
| 14.04.2025 | 73,06 | 73,06 | 70,68 | 71,63 | 0,71% | 224,00 |
| 11.04.2025 | 67,02 | 71,93 | 65,37 | 71,12 | 5,05% | 3,00 |
| 10.04.2025 | 69,41 | 69,89 | 65,40 | 67,70 | -3,28% | 1.501,00 |
| 09.04.2025 | 63,77 | 70,03 | 62,75 | 70,00 | 7,86% | 144,00 |
| 08.04.2025 | 67,94 | 68,88 | 64,49 | 64,90 | -1,81% | - |
| 07.04.2025 | 67,91 | 68,79 | 61,97 | 66,09 | -2,75% | 623,00 |
| 04.04.2025 | 71,22 | 71,22 | 67,95 | 67,96 | -3,99% | 31,00 |
| 03.04.2025 | 71,91 | 71,91 | 67,90 | 70,79 | -1,67% | - |
| 02.04.2025 | 71,82 | 72,05 | 70,81 | 71,99 | 0,10% | 16,00 |
| 01.04.2025 | 71,47 | 72,00 | 70,79 | 71,92 | 0,07% | 30,00 |
| 31.03.2025 | 70,32 | 71,93 | 69,88 | 71,87 | 2,55% | 14,00 |
| 28.03.2025 | 72,04 | 72,26 | 70,08 | 70,08 | -2,86% | - |
| 27.03.2025 | 71,71 | 72,31 | 71,13 | 72,14 | 0,59% | - |
| 26.03.2025 | 71,56 | 72,38 | 71,30 | 71,71 | -0,36% | - |
| 25.03.2025 | 70,92 | 72,00 | 70,91 | 71,97 | 1,10% | - |
| 24.03.2025 | 68,72 | 71,34 | 68,72 | 71,19 | 2,98% | 14,00 |
| 21.03.2025 | 69,70 | 69,88 | 68,74 | 69,13 | -0,65% | - |
| 20.03.2025 | 70,14 | 70,58 | 69,41 | 69,58 | -0,86% | 47,00 |
| 19.03.2025 | 69,52 | 70,52 | 69,52 | 70,18 | 1,11% | - |
| 18.03.2025 | 69,78 | 70,18 | 69,13 | 69,41 | -0,39% | 29,00 |
| 17.03.2025 | 68,93 | 70,08 | 68,55 | 69,68 | 1,23% | 105,00 |
| 14.03.2025 | 68,10 | 69,25 | 67,48 | 68,83 | 1,30% | 10,00 |
| 13.03.2025 | 69,41 | 70,17 | 67,82 | 67,95 | -2,19% | - |
| 12.03.2025 | 70,99 | 71,89 | 69,24 | 69,47 | -1,89% | - |
| 11.03.2025 | 73,89 | 73,90 | 70,79 | 70,81 | -3,86% | - |
| 10.03.2025 | 73,68 | 75,74 | 73,38 | 73,65 | -0,22% | 136,00 |
| 07.03.2025 | 72,03 | 74,12 | 71,30 | 73,82 | 2,30% | 108,00 |
| 06.03.2025 | 68,81 | 72,36 | 68,29 | 72,16 | 4,50% | 10,00 |
| 05.03.2025 | 69,86 | 70,19 | 68,01 | 69,05 | -1,29% | 80,00 |
| 04.03.2025 | 71,43 | 71,45 | 69,93 | 69,95 | -1,52% | 80,00 |
| 03.03.2025 | 73,00 | 73,30 | 70,92 | 71,03 | -2,72% | 270,00 |
| 28.02.2025 | 71,20 | 73,12 | 70,98 | 73,02 | 2,52% | 10,00 |
| 27.02.2025 | 70,86 | 71,88 | 70,59 | 71,22 | 1,04% | - |
| 26.02.2025 | 70,54 | 71,59 | 70,39 | 70,49 | -0,66% | 4,00 |
| 25.02.2025 | 71,44 | 71,71 | 70,56 | 70,96 | -0,64% | - |
| 24.02.2025 | 71,40 | 72,56 | 71,18 | 71,42 | -0,08% | - |
| 21.02.2025 | 71,59 | 71,90 | 70,66 | 71,48 | -0,06% | 50,00 |
| 20.02.2025 | 72,49 | 72,65 | 71,03 | 71,52 | -1,37% | - |
| 19.02.2025 | 71,88 | 72,74 | 71,43 | 72,51 | 1,24% | - |
| 18.02.2025 | 71,53 | 71,92 | 70,93 | 71,62 | -0,01% | - |
| 17.02.2025 | 71,62 | 71,64 | 71,29 | 71,63 | 0,39% | 110,00 |
| 14.02.2025 | 71,51 | 71,60 | 71,03 | 71,35 | -0,22% | - |
| 13.02.2025 | 70,96 | 71,76 | 70,21 | 71,51 | 0,85% | 75,00 |
| 12.02.2025 | 71,74 | 71,89 | 70,49 | 70,90 | -1,10% | - |
| 11.02.2025 | 71,54 | 72,11 | 70,85 | 71,69 | 0,24% | - |
| 10.02.2025 | 71,42 | 72,37 | 71,42 | 71,51 | 0,03% | - |
| 07.02.2025 | 72,14 | 72,28 | 71,39 | 71,49 | -0,49% | - |
| 06.02.2025 | 71,39 | 71,91 | 70,45 | 71,84 | 1,57% | 5,00 |
| 05.02.2025 | 70,52 | 70,74 | 69,12 | 70,73 | 0,33% | - |
| 04.02.2025 | 71,62 | 71,62 | 69,98 | 70,50 | -1,57% | - |
| 03.02.2025 | 70,25 | 72,22 | 70,09 | 71,63 | 1,44% | - |
| 31.01.2025 | 71,90 | 72,24 | 70,39 | 70,61 | -2,00% | 9,00 |
| 30.01.2025 | 70,94 | 72,10 | 70,94 | 72,05 | 1,21% | - |
| 29.01.2025 | 71,42 | 72,25 | 70,98 | 71,19 | -0,75% | 5,00 |
| 28.01.2025 | 72,87 | 73,26 | 71,68 | 71,72 | -1,35% | - |
| 27.01.2025 | 72,18 | 72,72 | 70,90 | 72,71 | 0,98% | 50,00 |
| 24.01.2025 | 72,72 | 72,72 | 71,74 | 72,00 | -0,61% | - |
| 23.01.2025 | 72,16 | 73,16 | 72,14 | 72,44 | -0,25% | 10,00 |
| 22.01.2025 | 72,76 | 73,61 | 72,55 | 72,62 | -0,56% | - |
| 21.01.2025 | 74,15 | 75,14 | 72,86 | 73,03 | -1,50% | 49,00 |
| 20.01.2025 | 73,78 | 75,50 | 73,78 | 74,15 | 0,17% | 96,00 |
| 17.01.2025 | 73,17 | 75,01 | 66,95 | 74,02 | 1,94% | - |
| 16.01.2025 | 72,05 | 72,85 | 71,76 | 72,61 | 0,64% | 30,00 |
| 15.01.2025 | 71,81 | 72,93 | 71,55 | 72,15 | 0,91% | 6,00 |
| 14.01.2025 | 70,77 | 71,99 | 70,68 | 71,50 | 0,21% | 30,00 |
| 13.01.2025 | 70,32 | 71,43 | 69,79 | 71,35 | 1,94% | 8,00 |
| 10.01.2025 | 70,71 | 71,04 | 69,71 | 69,99 | -1,02% | - |
| 09.01.2025 | 70,29 | 70,85 | 70,29 | 70,71 | 0,04% | - |
| 08.01.2025 | 69,70 | 70,94 | 69,70 | 70,69 | 1,12% | 82,00 |
| 07.01.2025 | 69,56 | 69,97 | 68,80 | 69,90 | 0,91% | - |
| 06.01.2025 | 69,52 | 69,75 | 68,94 | 69,27 | -0,39% | - |
| 03.01.2025 | 69,33 | 69,92 | 68,69 | 69,54 | 0,39% | 16,00 |
| 02.01.2025 | 69,84 | 70,49 | 69,16 | 69,27 | -0,04% | 155,00 |
| 30.12.2024 | 70,05 | 70,05 | 69,24 | 69,30 | -0,40% | 5,00 |
| 27.12.2024 | 71,52 | 71,52 | 69,52 | 69,58 | -2,65% | - |
| 23.12.2024 | 71,73 | 72,03 | 71,18 | 71,48 | -0,35% | - |
| 20.12.2024 | 71,44 | 72,09 | 70,56 | 71,73 | 0,40% | 10,00 |
| 19.12.2024 | 72,80 | 72,80 | 71,34 | 71,44 | -1,86% | 10,00 |
| 18.12.2024 | 73,81 | 74,45 | 72,06 | 72,80 | -1,38% | - |
| 17.12.2024 | 74,37 | 74,68 | 73,64 | 73,82 | -0,75% | - |
| 16.12.2024 | 74,60 | 75,20 | 74,05 | 74,37 | -0,61% | - |
| 13.12.2024 | 75,07 | 75,68 | 74,35 | 74,83 | -0,33% | 35,00 |
| 12.12.2024 | 75,31 | 75,76 | 74,92 | 75,08 | -0,31% | 40,00 |
| 11.12.2024 | 75,96 | 76,21 | 70,01 | 75,31 | -0,85% | 1.406,00 |
| 10.12.2024 | 76,39 | 76,53 | 75,54 | 75,96 | -0,57% | - |
| 09.12.2024 | 76,64 | 77,08 | 75,42 | 76,39 | -0,01% | 65,00 |
| 06.12.2024 | 76,89 | 77,57 | 76,38 | 76,40 | -0,63% | - |
| 05.12.2024 | 77,91 | 78,47 | 76,88 | 76,89 | -1,31% | 9,00 |
| 04.12.2024 | 78,55 | 79,31 | 77,90 | 77,91 | -0,83% | - |
| 03.12.2024 | 78,99 | 79,00 | 78,25 | 78,56 | -0,56% | 28,00 |
| 02.12.2024 | 78,99 | 80,03 | 78,44 | 79,00 | -0,11% | 6,00 |
| 29.11.2024 | 79,52 | 79,68 | 78,62 | 79,08 | -0,55% | - |
| 28.11.2024 | 79,20 | 79,58 | 79,20 | 79,52 | 0,40% | - |