40,620€
0,09%
Echtzeit-Aktienkurs Fastenal Co.
Bid:
Ask:
Aktienkurse zur Fastenal Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 40,69 | 40,74 | 40,55 | 40,60 | 0,03% | 40,00 |
| 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 |
| 18.07.2025 | 39,63 | 39,70 | 39,26 | 39,59 | 0,07% | 90,00 |
| 17.07.2025 | 39,15 | 39,85 | 38,94 | 39,57 | 0,97% | 429,00 |
| 16.07.2025 | 38,74 | 39,25 | 38,40 | 39,19 | 0,68% | - |
| 15.07.2025 | 38,50 | 39,19 | 38,40 | 38,92 | 0,76% | 6.564,00 |
| 14.07.2025 | 37,39 | 39,38 | 37,15 | 38,63 | 4,25% | 625,00 |
| 11.07.2025 | 37,18 | 37,51 | 36,80 | 37,05 | -0,53% | 18,00 |
| 10.07.2025 | 36,75 | 37,68 | 36,75 | 37,25 | 0,63% | - |
| 09.07.2025 | 36,46 | 37,12 | 36,37 | 37,02 | 1,31% | 321,00 |
| 08.07.2025 | 36,22 | 36,66 | 35,93 | 36,54 | 0,90% | - |
| 07.07.2025 | 36,62 | 36,87 | 36,17 | 36,21 | -0,47% | 13.036,00 |
| 04.07.2025 | 36,69 | 36,69 | 36,35 | 36,38 | -0,84% | 30,00 |
| 03.07.2025 | 36,16 | 36,77 | 36,16 | 36,69 | 1,49% | - |
| 02.07.2025 | 36,31 | 36,53 | 35,84 | 36,15 | -0,59% | 1,00 |
| 01.07.2025 | 35,70 | 36,65 | 35,39 | 36,36 | 1,95% | - |
| 30.06.2025 | 35,53 | 35,96 | 35,53 | 35,67 | -0,51% | - |
| 27.06.2025 | 35,29 | 35,88 | 35,20 | 35,85 | 1,54% | - |
| 26.06.2025 | 35,15 | 35,38 | 34,87 | 35,31 | 0,05% | - |
| 25.06.2025 | 35,72 | 35,93 | 35,23 | 35,29 | -1,34% | - |
| 24.06.2025 | 35,75 | 36,02 | 34,85 | 35,77 | 0,28% | - |
| 23.06.2025 | 35,52 | 35,83 | 35,04 | 35,67 | 0,42% | - |
| 20.06.2025 | 35,89 | 36,30 | 35,37 | 35,52 | -0,76% | - |
| 19.06.2025 | 36,24 | 36,24 | 35,79 | 35,79 | -0,98% | 31,00 |
| 18.06.2025 | 35,83 | 36,26 | 35,64 | 36,14 | -0,08% | - |
| 17.06.2025 | 36,49 | 36,59 | 36,02 | 36,17 | -0,90% | - |
| 16.06.2025 | 36,54 | 36,79 | 36,37 | 36,50 | 0,03% | - |
| 13.06.2025 | 37,00 | 37,29 | 36,45 | 36,49 | -1,45% | - |
| 12.06.2025 | 36,93 | 37,24 | 36,43 | 37,02 | -0,38% | - |
| 11.06.2025 | 37,47 | 37,57 | 36,78 | 37,16 | -0,59% | 30,00 |
| 10.06.2025 | 36,89 | 37,40 | 36,74 | 37,38 | 1,33% | 20,00 |
| 09.06.2025 | 37,05 | 37,14 | 36,52 | 36,89 | -0,08% | - |
| 06.06.2025 | 36,18 | 36,97 | 36,18 | 36,92 | 2,20% | - |
| 05.06.2025 | 35,81 | 36,21 | 35,58 | 36,13 | 0,78% | - |
| 04.06.2025 | 36,23 | 36,29 | 35,54 | 35,85 | -1,12% | - |
| 03.06.2025 | 35,70 | 36,25 | 35,64 | 36,25 | 1,58% | - |
| 02.06.2025 | 36,15 | 36,28 | 35,29 | 35,69 | -1,97% | - |
| 30.05.2025 | 36,26 | 36,70 | 36,17 | 36,41 | 0,46% | - |
| 29.05.2025 | 36,60 | 37,29 | 35,77 | 36,24 | -1,35% | 40,00 |
| 28.05.2025 | 36,60 | 37,12 | 36,60 | 36,74 | -0,06% | 430,00 |
| 27.05.2025 | 36,11 | 36,82 | 35,85 | 36,76 | 1,90% | 60,00 |
| 26.05.2025 | 35,77 | 36,16 | 35,63 | 36,08 | 0,85% | 230,00 |
| 23.05.2025 | 36,10 | 36,20 | 35,50 | 35,77 | -0,99% | - |
| 22.05.2025 | 36,76 | 37,30 | 35,79 | 36,13 | -49,73% | 412,00 |
| 21.05.2025 | 72,29 | 73,00 | 71,40 | 71,87 | -1,01% | 125,00 |
| 20.05.2025 | 73,46 | 74,10 | 72,47 | 72,60 | -1,77% | - |
| 19.05.2025 | 73,98 | 74,31 | 72,97 | 73,91 | -0,71% | - |
| 16.05.2025 | 73,17 | 74,52 | 72,89 | 74,44 | 1,75% | - |