39,710€
-0,01%
Echtzeit-Aktienkurs Fastenal Co.
Bid:
Ask:
Aktienkurse zur Fastenal Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2026 | 39,56 | 39,67 | 39,28 | 39,47 | -0,63% | 59,00 |
| 02.03.2026 | 38,32 | 39,78 | 38,32 | 39,72 | 1,53% | 132,00 |
| 27.02.2026 | 38,58 | 39,14 | 38,23 | 39,12 | 1,14% | - |
| 26.02.2026 | 37,96 | 38,70 | 37,65 | 38,68 | 2,02% | - |
| 25.02.2026 | 38,66 | 38,74 | 37,81 | 37,91 | -1,53% | - |
| 24.02.2026 | 38,24 | 38,78 | 38,02 | 38,50 | 0,50% | 1,00 |
| 23.02.2026 | 39,22 | 39,27 | 38,12 | 38,31 | -2,07% | 7,00 |
| 20.02.2026 | 39,39 | 39,61 | 38,09 | 39,12 | -0,36% | - |
| 19.02.2026 | 39,01 | 39,44 | 38,81 | 39,26 | 1,21% | - |
| 18.02.2026 | 38,54 | 39,11 | 38,33 | 38,79 | 0,17% | 412,00 |
| 17.02.2026 | 39,61 | 40,00 | 38,63 | 38,73 | -2,18% | 501,00 |
| 16.02.2026 | 39,11 | 39,80 | 39,11 | 39,59 | 1,23% | 51,00 |
| 13.02.2026 | 38,36 | 39,16 | 37,97 | 39,11 | 0,55% | 150,00 |
| 12.02.2026 | 39,62 | 40,25 | 38,63 | 38,89 | -1,79% | - |
| 11.02.2026 | 39,22 | 40,08 | 38,80 | 39,60 | 0,97% | - |
| 10.02.2026 | 39,47 | 39,50 | 38,89 | 39,22 | 0,36% | - |
| 09.02.2026 | 40,40 | 40,56 | 38,94 | 39,08 | -3,08% | 8,00 |
| 06.02.2026 | 40,19 | 40,83 | 40,07 | 40,32 | 0,75% | 99,00 |
| 05.02.2026 | 40,41 | 41,16 | 39,62 | 40,02 | -2,06% | 339,00 |
| 04.02.2026 | 39,24 | 40,86 | 39,24 | 40,86 | 4,27% | - |
| 03.02.2026 | 37,93 | 39,34 | 37,50 | 39,19 | 3,19% | 69,00 |
| 02.02.2026 | 36,58 | 38,09 | 36,05 | 37,98 | 3,90% | 38,00 |
| 30.01.2026 | 36,30 | 36,57 | 35,90 | 36,55 | 1,02% | 205,00 |
| 29.01.2026 | 36,16 | 36,91 | 36,03 | 36,18 | -0,51% | 18,00 |
| 28.01.2026 | 36,58 | 37,00 | 36,34 | 36,37 | -0,55% | 800,00 |
| 27.01.2026 | 36,81 | 36,87 | 36,31 | 36,57 | -0,76% | 10,00 |
| 26.01.2026 | 37,13 | 37,22 | 36,54 | 36,85 | -1,03% | 121,00 |
| 23.01.2026 | 38,10 | 38,24 | 37,20 | 37,23 | -2,21% | 107,00 |
| 22.01.2026 | 38,18 | 38,40 | 37,65 | 38,08 | -0,24% | 1,00 |
| 21.01.2026 | 36,39 | 38,37 | 36,18 | 38,17 | 4,83% | 182,00 |
| 20.01.2026 | 37,84 | 37,92 | 34,65 | 36,41 | -3,49% | 970,00 |
| 19.01.2026 | 37,64 | 37,73 | 37,32 | 37,73 | 0,04% | 8,00 |
| 16.01.2026 | 37,55 | 37,95 | 37,24 | 37,71 | 0,78% | 197,00 |
| 15.01.2026 | 36,26 | 37,51 | 36,20 | 37,42 | 2,37% | 151,00 |
| 14.01.2026 | 36,48 | 36,62 | 35,91 | 36,56 | 0,67% | 226,00 |
| 13.01.2026 | 35,74 | 36,31 | 35,62 | 36,31 | 1,55% | - |
| 12.01.2026 | 36,10 | 36,19 | 35,61 | 35,76 | -1,09% | 376,00 |
| 09.01.2026 | 35,85 | 36,44 | 35,70 | 36,15 | 0,66% | 300,00 |
| 08.01.2026 | 34,79 | 36,23 | 34,64 | 35,91 | 4,04% | - |
| 07.01.2026 | 35,48 | 35,70 | 34,43 | 34,52 | -3,32% | - |
| 06.01.2026 | 35,03 | 35,75 | 34,80 | 35,70 | 1,83% | 200,00 |
| 05.01.2026 | 34,48 | 35,41 | 34,48 | 35,06 | 1,73% | 235,00 |
| 02.01.2026 | 35,20 | 35,63 | 34,01 | 34,46 | -1,68% | 1.109,00 |
| 30.12.2025 | 35,20 | 35,20 | 34,98 | 35,05 | -0,21% | - |
| 29.12.2025 | 35,39 | 35,42 | 35,11 | 35,13 | -0,78% | 52,00 |
| 23.12.2025 | 35,43 | 35,56 | 35,36 | 35,40 | 0,03% | 250,00 |
| 22.12.2025 | 36,26 | 36,26 | 35,18 | 35,39 | -2,10% | - |
| 19.12.2025 | 36,12 | 36,24 | 35,44 | 36,15 | 0,03% | - |
| 18.12.2025 | 36,12 | 36,17 | 35,57 | 36,14 | 1,38% | 9,00 |
| 17.12.2025 | 36,10 | 36,29 | 35,35 | 35,65 | -1,08% | - |
| 16.12.2025 | 36,31 | 36,45 | 35,69 | 36,04 | -0,61% | - |
| 15.12.2025 | 36,34 | 36,73 | 35,79 | 36,26 | 1,25% | - |
| 12.12.2025 | 35,59 | 35,89 | 35,30 | 35,81 | 0,82% | 89,00 |
| 11.12.2025 | 35,00 | 35,56 | 34,81 | 35,52 | 1,59% | 8,00 |
| 10.12.2025 | 34,78 | 35,06 | 34,43 | 34,97 | 0,39% | - |
| 09.12.2025 | 34,82 | 35,15 | 34,82 | 34,83 | -0,73% | 25,00 |
| 08.12.2025 | 35,64 | 35,71 | 35,05 | 35,08 | -1,41% | 5,00 |
| 05.12.2025 | 35,84 | 36,05 | 35,57 | 35,59 | -0,57% | - |
| 04.12.2025 | 35,24 | 36,17 | 35,24 | 35,79 | 1,55% | 105,00 |
| 03.12.2025 | 34,59 | 35,28 | 34,59 | 35,24 | 1,22% | 15,00 |
| 02.12.2025 | 34,60 | 34,92 | 34,27 | 34,82 | 0,55% | 300,00 |
| 01.12.2025 | 34,83 | 35,06 | 34,29 | 34,63 | -0,57% | 15,00 |
| 28.11.2025 | 34,79 | 35,00 | 34,59 | 34,83 | 0,16% | 1,00 |
| 27.11.2025 | 34,79 | 34,82 | 34,73 | 34,77 | -0,02% | 79,00 |
| 26.11.2025 | 34,64 | 34,89 | 34,52 | 34,78 | 0,26% | 68,00 |
| 25.11.2025 | 34,37 | 34,71 | 34,07 | 34,69 | 1,37% | - |
| 24.11.2025 | 34,60 | 34,69 | 34,21 | 34,22 | -1,40% | 445,00 |
| 21.11.2025 | 34,33 | 34,95 | 33,92 | 34,71 | 1,68% | 2,00 |
| 20.11.2025 | 34,19 | 34,75 | 33,85 | 34,13 | -1,02% | 11,00 |
| 19.11.2025 | 34,49 | 34,70 | 34,24 | 34,49 | -0,10% | 101,00 |
| 18.11.2025 | 34,22 | 34,61 | 34,05 | 34,52 | 0,56% | 92,00 |
| 17.11.2025 | 34,80 | 35,06 | 34,30 | 34,33 | -1,62% | 31,00 |
| 14.11.2025 | 35,10 | 35,26 | 34,78 | 34,89 | -0,54% | 4,00 |
| 13.11.2025 | 35,34 | 35,42 | 34,69 | 35,08 | -0,81% | 75,00 |
| 12.11.2025 | 35,47 | 35,75 | 35,00 | 35,37 | -0,74% | 267,00 |
| 11.11.2025 | 35,77 | 35,85 | 35,47 | 35,63 | -0,27% | 86,00 |
| 10.11.2025 | 35,30 | 35,79 | 35,15 | 35,73 | 1,02% | 124,00 |
| 07.11.2025 | 35,35 | 35,59 | 34,98 | 35,37 | 0,30% | - |
| 06.11.2025 | 36,26 | 36,26 | 35,22 | 35,26 | -2,91% | 18,00 |
| 05.11.2025 | 36,04 | 36,57 | 35,78 | 36,32 | 0,73% | 53,00 |
| 04.11.2025 | 35,61 | 36,19 | 35,36 | 36,05 | 1,65% | 360,00 |
| 03.11.2025 | 35,48 | 36,03 | 35,36 | 35,47 | -0,94% | 42,00 |
| 31.10.2025 | 35,49 | 36,18 | 35,49 | 35,81 | 0,51% | - |
| 30.10.2025 | 35,44 | 35,98 | 35,27 | 35,63 | 1,05% | - |
| 29.10.2025 | 35,58 | 36,01 | 35,16 | 35,26 | -1,09% | 82,00 |
| 28.10.2025 | 36,25 | 36,32 | 35,65 | 35,65 | -1,80% | 569,00 |
| 27.10.2025 | 37,02 | 37,25 | 36,30 | 36,30 | -2,06% | 361,00 |
| 24.10.2025 | 36,87 | 37,22 | 36,76 | 37,07 | 0,05% | 828,00 |
| 23.10.2025 | 36,71 | 37,23 | 36,71 | 37,05 | 0,96% | - |
| 22.10.2025 | 37,42 | 37,46 | 36,65 | 36,69 | -1,55% | - |
| 21.10.2025 | 36,96 | 37,45 | 36,89 | 37,27 | 0,86% | 12,00 |
| 20.10.2025 | 36,37 | 36,95 | 36,37 | 36,95 | 1,51% | 50,00 |
| 17.10.2025 | 35,80 | 36,42 | 35,47 | 36,40 | 1,61% | 61,00 |
| 16.10.2025 | 36,24 | 36,40 | 35,61 | 35,83 | -1,14% | - |
| 15.10.2025 | 37,12 | 37,44 | 35,99 | 36,24 | -1,69% | 343,00 |
| 14.10.2025 | 36,69 | 37,46 | 35,84 | 36,86 | 0,31% | 1.531,00 |
| 13.10.2025 | 40,40 | 41,29 | 36,64 | 36,75 | -6,97% | 565,00 |
| 10.10.2025 | 40,51 | 41,24 | 39,42 | 39,50 | -2,33% | 1,00 |
| 09.10.2025 | 40,89 | 41,07 | 40,31 | 40,44 | -1,02% | 224,00 |
| 08.10.2025 | 40,87 | 41,14 | 40,41 | 40,86 | 0,55% | - |