79,850€
0,53%
Echtzeit-Aktienkurs Fastenal Co.
Bid:
Ask:
Aktienkurse zur Fastenal Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 79,44 | 80,01 | 79,44 | 79,85 | 0,53% | - |
| 22.11.2024 | 78,33 | 80,01 | 78,33 | 79,43 | 1,43% | - |
| 21.11.2024 | 77,58 | 78,93 | 77,53 | 78,31 | 0,65% | - |
| 20.11.2024 | 77,00 | 77,88 | 76,73 | 77,81 | 1,05% | - |
| 19.11.2024 | 77,18 | 77,53 | 75,77 | 77,00 | -0,25% | 48,00 |
| 18.11.2024 | 77,83 | 78,60 | 77,16 | 77,19 | -1,20% | - |
| 15.11.2024 | 78,13 | 78,25 | 77,25 | 78,13 | 0,00% | - |
| 14.11.2024 | 79,14 | 79,72 | 77,75 | 78,13 | -1,29% | 2,00 |
| 13.11.2024 | 78,20 | 79,75 | 78,20 | 79,16 | 1,20% | 22,00 |
| 12.11.2024 | 78,54 | 79,84 | 78,20 | 78,22 | -0,42% | - |
| 11.11.2024 | 76,98 | 79,68 | 76,98 | 78,55 | 2,03% | - |
| 08.11.2024 | 77,10 | 78,49 | 76,42 | 76,99 | -0,15% | - |
| 07.11.2024 | 78,08 | 79,29 | 76,53 | 77,10 | -1,26% | 44,00 |
| 06.11.2024 | 72,58 | 78,27 | 72,58 | 78,09 | 8,89% | - |
| 05.11.2024 | 71,87 | 71,87 | 70,94 | 71,71 | -0,21% | - |
| 04.11.2024 | 71,92 | 72,51 | 71,28 | 71,86 | -0,21% | 60,00 |
| 01.11.2024 | 71,83 | 72,58 | 71,18 | 72,01 | 0,13% | - |
| 31.10.2024 | 71,60 | 72,51 | 71,07 | 71,92 | 0,45% | 30,00 |
| 30.10.2024 | 71,74 | 72,17 | 71,32 | 71,60 | -0,21% | - |
| 29.10.2024 | 71,34 | 72,04 | 70,21 | 71,75 | 0,57% | - |
| 28.10.2024 | 70,53 | 71,41 | 70,02 | 71,34 | 1,52% | 2,00 |
| 25.10.2024 | 69,89 | 70,36 | 69,29 | 70,27 | 0,60% | - |
| 24.10.2024 | 70,40 | 70,58 | 69,62 | 69,85 | -0,79% | - |
| 23.10.2024 | 70,87 | 71,05 | 69,95 | 70,41 | -0,66% | - |
| 22.10.2024 | 71,92 | 71,92 | 70,57 | 70,87 | -1,46% | 90,00 |
| 21.10.2024 | 71,63 | 72,03 | 71,24 | 71,92 | 1,12% | - |
| 18.10.2024 | 71,69 | 72,09 | 71,10 | 71,13 | -0,86% | - |
| 17.10.2024 | 71,60 | 72,32 | 71,30 | 71,74 | 0,21% | - |
| 16.10.2024 | 70,98 | 72,36 | 70,32 | 71,59 | 0,86% | 13,00 |
| 15.10.2024 | 70,34 | 71,19 | 69,60 | 70,98 | 0,93% | 200,00 |
| 14.10.2024 | 70,62 | 70,99 | 67,12 | 70,33 | -0,42% | 40,00 |
| 11.10.2024 | 64,00 | 70,80 | 63,65 | 70,62 | 10,21% | 81,00 |
| 10.10.2024 | 64,55 | 64,83 | 63,87 | 64,08 | -0,80% | - |
| 09.10.2024 | 63,91 | 64,62 | 63,35 | 64,60 | 0,98% | 14,00 |
| 08.10.2024 | 64,03 | 64,15 | 63,47 | 63,97 | -0,10% | - |
| 07.10.2024 | 63,90 | 64,34 | 63,54 | 64,04 | 0,25% | 320,00 |
| 04.10.2024 | 64,12 | 65,14 | 63,29 | 63,88 | -0,40% | - |
| 03.10.2024 | 64,63 | 64,73 | 63,76 | 64,13 | -0,71% | - |
| 02.10.2024 | 64,23 | 64,73 | 63,77 | 64,59 | 0,58% | 1,00 |
| 01.10.2024 | 63,80 | 64,83 | 63,26 | 64,22 | 0,04% | - |
| 30.09.2024 | 64,03 | 64,38 | 63,50 | 64,20 | 0,15% | 7,00 |
| 27.09.2024 | 64,10 | 64,73 | 63,98 | 64,10 | -0,02% | - |
| 26.09.2024 | 63,51 | 64,41 | 63,44 | 64,11 | 1,41% | 15,00 |
| 25.09.2024 | 64,49 | 64,60 | 63,22 | 63,22 | -2,00% | - |
| 24.09.2024 | 64,65 | 64,73 | 64,06 | 64,51 | -0,25% | - |
| 23.09.2024 | 63,32 | 64,76 | 63,32 | 64,67 | 2,15% | - |
| 20.09.2024 | 63,95 | 64,03 | 62,83 | 63,31 | -0,92% | - |
| 19.09.2024 | 63,37 | 64,54 | 63,37 | 63,90 | 0,74% | - |
| 18.09.2024 | 63,53 | 64,21 | 63,34 | 63,43 | -0,16% | 10,00 |
| 17.09.2024 | 63,12 | 63,89 | 62,51 | 63,53 | 0,65% | - |
| 16.09.2024 | 62,98 | 63,34 | 62,68 | 63,12 | 0,13% | 16,00 |
| 13.09.2024 | 63,06 | 63,36 | 62,52 | 63,04 | -0,03% | - |
| 12.09.2024 | 62,87 | 63,23 | 62,33 | 63,06 | 0,26% | 100,00 |
| 11.09.2024 | 62,33 | 62,92 | 60,73 | 62,90 | 0,91% | - |
| 10.09.2024 | 61,71 | 62,38 | 61,49 | 62,33 | 0,95% | - |
| 09.09.2024 | 59,40 | 62,00 | 59,40 | 61,74 | 3,89% | - |
| 06.09.2024 | 58,67 | 60,03 | 57,81 | 59,43 | 1,49% | 6,00 |
| 05.09.2024 | 59,13 | 59,35 | 57,71 | 58,56 | -1,11% | - |
| 04.09.2024 | 60,76 | 60,76 | 58,99 | 59,22 | -2,53% | 45,00 |
| 03.09.2024 | 61,80 | 62,07 | 60,44 | 60,76 | -1,68% | 35,00 |
| 02.09.2024 | 61,74 | 61,84 | 61,58 | 61,80 | 0,05% | 5,00 |
| 30.08.2024 | 60,94 | 61,87 | 60,79 | 61,77 | 1,50% | - |
| 29.08.2024 | 60,62 | 61,57 | 60,22 | 60,86 | 0,30% | - |
| 28.08.2024 | 60,52 | 61,20 | 60,51 | 60,68 | 0,26% | - |
| 27.08.2024 | 61,11 | 61,11 | 60,45 | 60,52 | -0,97% | 65,00 |
| 26.08.2024 | 60,65 | 61,47 | 60,64 | 61,12 | 0,79% | - |
| 23.08.2024 | 60,75 | 61,45 | 60,52 | 60,64 | -0,17% | 8,00 |
| 22.08.2024 | 61,11 | 61,41 | 60,09 | 60,74 | -0,62% | - |
| 21.08.2024 | 60,25 | 61,31 | 60,12 | 61,12 | 1,46% | - |
| 20.08.2024 | 60,04 | 60,28 | 59,69 | 60,24 | 0,37% | - |
| 19.08.2024 | 61,16 | 61,31 | 59,83 | 60,02 | -1,95% | - |
| 16.08.2024 | 60,73 | 61,59 | 60,48 | 61,22 | 0,87% | 19,00 |
| 15.08.2024 | 60,17 | 61,49 | 60,17 | 60,69 | 0,73% | 235,00 |
| 14.08.2024 | 60,38 | 60,48 | 59,67 | 60,25 | -0,25% | - |
| 13.08.2024 | 60,08 | 60,49 | 59,52 | 60,40 | 0,50% | - |
| 12.08.2024 | 60,83 | 60,99 | 59,97 | 60,10 | -1,19% | - |
| 09.08.2024 | 60,62 | 61,15 | 59,88 | 60,83 | 0,35% | - |
| 08.08.2024 | 59,97 | 61,04 | 59,01 | 60,62 | 1,10% | - |
| 07.08.2024 | 59,86 | 61,57 | 59,43 | 59,96 | 0,16% | - |
| 06.08.2024 | 60,64 | 61,55 | 59,83 | 59,86 | -1,20% | - |
| 05.08.2024 | 61,68 | 61,88 | 59,25 | 60,59 | -1,81% | 125,00 |
| 02.08.2024 | 62,47 | 62,47 | 60,67 | 61,71 | -1,31% | 130,00 |
| 01.08.2024 | 65,53 | 65,77 | 61,62 | 62,53 | -4,34% | 129,00 |
| 31.07.2024 | 65,55 | 66,80 | 65,14 | 65,37 | -0,38% | 300,00 |
| 30.07.2024 | 65,15 | 65,86 | 65,02 | 65,62 | 0,71% | 2,00 |
| 29.07.2024 | 64,83 | 65,59 | 64,83 | 65,16 | 0,61% | 35,00 |
| 26.07.2024 | 63,87 | 65,12 | 63,37 | 64,76 | 1,60% | 12,00 |
| 25.07.2024 | 62,10 | 64,16 | 61,99 | 63,74 | 2,64% | - |
| 24.07.2024 | 62,57 | 62,85 | 61,84 | 62,10 | -0,75% | - |
| 23.07.2024 | 62,69 | 63,28 | 62,53 | 62,57 | -0,16% | 5,00 |
| 22.07.2024 | 62,38 | 63,06 | 61,94 | 62,67 | 0,48% | 6,00 |
| 19.07.2024 | 63,16 | 63,71 | 62,19 | 62,37 | -1,24% | 20,00 |
| 18.07.2024 | 64,34 | 65,16 | 63,14 | 63,15 | -1,19% | 406,00 |
| 17.07.2024 | 63,35 | 64,41 | 62,92 | 63,91 | 0,96% | 4,00 |
| 16.07.2024 | 62,43 | 63,74 | 62,23 | 63,31 | 1,40% | 79,00 |
| 15.07.2024 | 59,97 | 62,68 | 59,59 | 62,43 | 3,86% | 37,00 |
| 12.07.2024 | 59,05 | 63,17 | 58,73 | 60,11 | 1,71% | 756,00 |
| 11.07.2024 | 58,61 | 59,59 | 58,17 | 59,10 | 0,70% | - |
| 10.07.2024 | 57,85 | 58,74 | 57,52 | 58,69 | 1,49% | - |
| 09.07.2024 | 58,06 | 58,62 | 57,37 | 57,83 | -0,24% | - |