35,718€
-0,20%
Echtzeit-Aktienkurs Fastenal Co.
Bid:
Ask:
Aktienkurse zur Fastenal Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 35,84 | 35,90 | 35,68 | 35,68 | -0,29% | - |
| 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% | - |
| 07.10.2025 | 40,79 | 41,16 | 40,41 | 40,63 | -0,16% | 125,00 |
| 06.10.2025 | 40,41 | 41,34 | 40,41 | 40,70 | -0,50% | 90,00 |
| 03.10.2025 | 41,12 | 41,23 | 40,84 | 40,90 | -0,36% | 1,00 |
| 02.10.2025 | 40,69 | 41,17 | 39,80 | 41,05 | 1,14% | 56,00 |
| 01.10.2025 | 41,80 | 41,80 | 40,57 | 40,59 | -2,84% | 129,00 |
| 30.09.2025 | 41,68 | 41,99 | 41,25 | 41,77 | 0,18% | - |
| 29.09.2025 | 41,63 | 41,95 | 41,39 | 41,70 | 0,45% | 91,00 |
| 26.09.2025 | 40,95 | 41,61 | 40,93 | 41,51 | 1,02% | 36,00 |
| 25.09.2025 | 40,49 | 41,19 | 40,47 | 41,09 | 1,41% | 200,00 |
| 24.09.2025 | 40,50 | 41,22 | 40,50 | 40,52 | -0,12% | 9,00 |
| 23.09.2025 | 39,79 | 40,64 | 39,79 | 40,57 | 1,60% | - |
| 22.09.2025 | 40,51 | 40,55 | 39,86 | 39,93 | -1,43% | 32,00 |
| 19.09.2025 | 40,07 | 40,51 | 39,70 | 40,51 | 0,65% | 228,00 |
| 18.09.2025 | 39,89 | 40,60 | 39,79 | 40,25 | 1,07% | 3,00 |
| 17.09.2025 | 39,80 | 40,23 | 39,75 | 39,82 | -0,01% | - |
| 16.09.2025 | 40,54 | 40,62 | 39,37 | 39,83 | -1,67% | - |
| 15.09.2025 | 40,44 | 40,79 | 40,11 | 40,50 | 0,20% | 4.679,00 |
| 12.09.2025 | 40,37 | 40,64 | 40,04 | 40,42 | 1,14% | 4.698,00 |
| 11.09.2025 | 40,99 | 41,23 | 39,80 | 39,96 | -2,27% | 3,00 |
| 10.09.2025 | 40,79 | 41,20 | 40,51 | 40,89 | 0,73% | 23,00 |
| 09.09.2025 | 41,23 | 41,69 | 40,14 | 40,60 | -0,73% | 3,00 |
| 08.09.2025 | 41,17 | 41,17 | 40,59 | 40,90 | -0,13% | 44,00 |
| 05.09.2025 | 43,11 | 43,16 | 40,35 | 40,95 | -5,09% | 610,00 |
| 04.09.2025 | 42,33 | 43,15 | 42,19 | 43,15 | 1,65% | - |
| 03.09.2025 | 42,16 | 42,58 | 42,09 | 42,45 | 0,44% | - |
| 02.09.2025 | 42,44 | 42,53 | 41,98 | 42,26 | -0,42% | 12,00 |
| 01.09.2025 | 42,40 | 42,48 | 42,30 | 42,44 | -0,04% | 47,00 |
| 29.08.2025 | 42,96 | 43,23 | 42,17 | 42,46 | -1,15% | 705,00 |
| 28.08.2025 | 43,14 | 43,27 | 42,72 | 42,95 | -0,58% | - |
| 27.08.2025 | 43,00 | 43,22 | 42,81 | 43,20 | 0,63% | 8,00 |
| 26.08.2025 | 43,28 | 43,42 | 42,88 | 42,93 | -0,90% | 2,00 |
| 25.08.2025 | 43,03 | 43,49 | 42,46 | 43,32 | 0,83% | 39,00 |
| 22.08.2025 | 42,53 | 43,15 | 42,36 | 42,97 | 1,42% | 1,00 |
| 21.08.2025 | 42,49 | 42,79 | 42,08 | 42,37 | -0,36% | 837,00 |
| 20.08.2025 | 42,61 | 42,98 | 42,29 | 42,52 | -0,80% | 9,00 |
| 19.08.2025 | 42,06 | 42,86 | 41,94 | 42,86 | 1,75% | 20,00 |
| 18.08.2025 | 41,75 | 42,15 | 41,60 | 42,12 | 0,84% | 17,00 |
| 15.08.2025 | 42,13 | 42,13 | 41,45 | 41,77 | -0,16% | 140,00 |
| 14.08.2025 | 42,05 | 42,30 | 41,80 | 41,84 | -0,58% | 134,00 |
| 13.08.2025 | 41,47 | 42,10 | 41,25 | 42,08 | 1,37% | 5,00 |
| 12.08.2025 | 41,14 | 41,58 | 40,84 | 41,51 | 0,70% | 25,00 |
| 11.08.2025 | 41,52 | 41,52 | 40,74 | 41,22 | -0,01% | 2,00 |
| 08.08.2025 | 40,73 | 41,52 | 40,61 | 41,23 | 1,23% | 1,00 |
| 07.08.2025 | 39,77 | 41,00 | 39,77 | 40,73 | 1,45% | 9.694,00 |
| 06.08.2025 | 39,26 | 40,33 | 39,17 | 40,15 | 2,24% | 95,00 |
| 05.08.2025 | 39,21 | 39,58 | 39,02 | 39,27 | 0,13% | - |
| 04.08.2025 | 39,38 | 39,87 | 38,85 | 39,22 | -0,21% | 76,00 |
| 01.08.2025 | 40,44 | 40,60 | 38,78 | 39,30 | -2,79% | 22,00 |
| 31.07.2025 | 40,13 | 40,98 | 39,91 | 40,43 | -0,56% | 25,00 |
| 30.07.2025 | 40,55 | 40,92 | 40,26 | 40,65 | 0,82% | 15.643,00 |
| 29.07.2025 | 40,29 | 40,63 | 40,16 | 40,32 | -0,09% | 380,00 |
| 28.07.2025 | 40,73 | 41,14 | 40,35 | 40,36 | -0,76% | 15,00 |
| 25.07.2025 | 40,89 | 41,08 | 40,30 | 40,67 | -0,28% | 1,00 |
| 24.07.2025 | 40,15 | 40,80 | 40,03 | 40,78 | 1,28% | - |
| 23.07.2025 | 40,10 | 40,61 | 40,10 | 40,27 | 0,47% | 60,00 |
| 22.07.2025 | 39,41 | 40,08 | 39,23 | 40,08 | 1,85% | 1,00 |
| 21.07.2025 | 39,65 | 39,88 | 39,30 | 39,35 | -0,61% | 40,00 |