35,845€
-1,42%
Echtzeit-Aktienkurs Fastenal Co.
Bid:
Ask:
Aktienkurse zur Fastenal Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 36,31 | 36,53 | 35,85 | 35,85 | -1,40% | 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% | - |
| 15.05.2025 | 71,83 | 73,30 | 71,34 | 73,16 | 1,51% | - |
| 14.05.2025 | 71,49 | 72,15 | 70,28 | 72,07 | 0,75% | 400,00 |
| 13.05.2025 | 72,24 | 72,45 | 71,52 | 71,54 | -0,87% | - |
| 12.05.2025 | 70,76 | 72,60 | 69,99 | 72,17 | 3,43% | - |
| 09.05.2025 | 70,62 | 71,04 | 69,29 | 69,77 | -1,19% | - |
| 08.05.2025 | 69,46 | 71,71 | 69,40 | 70,61 | 1,67% | - |
| 07.05.2025 | 69,20 | 70,01 | 68,73 | 69,45 | 0,56% | - |
| 06.05.2025 | 73,07 | 73,07 | 69,04 | 69,06 | -5,18% | - |
| 05.05.2025 | 73,03 | 73,45 | 71,85 | 72,83 | 0,30% | 3,00 |
| 02.05.2025 | 71,17 | 72,85 | 71,00 | 72,61 | 1,58% | 15,00 |
| 30.04.2025 | 70,51 | 71,62 | 69,38 | 71,48 | 1,30% | 48,00 |
| 29.04.2025 | 70,31 | 70,80 | 69,59 | 70,56 | 0,57% | - |
| 28.04.2025 | 70,63 | 71,34 | 69,20 | 70,16 | -1,25% | - |
| 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% | - |