45,995€
0,18%
Echtzeit-Aktienkurs Fastenal Co.
Bid:
Ask:
Aktienkurse zur Fastenal Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 45,96 | 46,09 | 45,96 | 46,03 | 0,26% | - |
| 20.10.2026 | 45,51 | 46,23 | 45,45 | 45,91 | 0,92% | - |
| 19.10.2026 | 45,89 | 45,96 | 45,23 | 45,49 | 0,12% | 110,00 |
| 16.10.2026 | 44,95 | 45,50 | 44,59 | 45,44 | 1,38% | - |
| 15.10.2026 | 46,45 | 47,11 | 44,40 | 44,82 | -3,91% | 15,00 |
| 14.10.2026 | 46,11 | 47,16 | 42,57 | 46,64 | 1,59% | 348,00 |
| 13.10.2026 | 46,20 | 46,47 | 45,30 | 45,91 | -0,47% | 3,00 |
| 12.10.2026 | 45,45 | 46,40 | 45,26 | 46,13 | 1,96% | 9,00 |
| 09.10.2026 | 45,04 | 45,45 | 44,79 | 45,24 | 0,41% | 30,00 |
| 08.10.2026 | 44,68 | 45,36 | 44,21 | 45,06 | 1,16% | 1,00 |
| 07.10.2026 | 45,18 | 45,75 | 44,54 | 44,54 | -1,71% | 121,00 |
| 06.10.2026 | 45,18 | 45,65 | 44,86 | 45,32 | 0,01% | 2,00 |
| 05.10.2026 | 45,12 | 45,67 | 44,68 | 45,31 | 0,48% | 479,00 |
| 02.10.2026 | 44,38 | 45,36 | 44,38 | 45,10 | 0,91% | 1,00 |
| 01.10.2026 | 43,58 | 44,71 | 43,48 | 44,69 | 1,83% | - |
| 30.09.2026 | 44,05 | 44,33 | 43,76 | 43,89 | -0,32% | 52,00 |
| 29.09.2026 | 44,40 | 44,74 | 44,01 | 44,03 | -1,19% | 1,00 |
| 28.09.2026 | 44,27 | 44,85 | 44,07 | 44,56 | 0,35% | 58,00 |
| 25.09.2026 | 44,57 | 44,80 | 44,08 | 44,40 | -0,35% | - |
| 24.09.2026 | 44,77 | 45,19 | 44,27 | 44,55 | -0,38% | 3,00 |
| 23.09.2026 | 43,75 | 44,83 | 43,69 | 44,72 | 2,35% | 1,00 |
| 22.09.2026 | 43,27 | 43,73 | 43,22 | 43,70 | 0,90% | - |
| 21.09.2026 | 42,86 | 43,35 | 42,30 | 43,31 | 1,31% | 1,00 |
| 18.09.2026 | 42,89 | 43,19 | 42,34 | 42,75 | -0,08% | - |
| 17.09.2026 | 42,56 | 43,18 | 42,32 | 42,78 | 0,08% | - |
| 16.09.2026 | 42,82 | 43,15 | 42,52 | 42,75 | -0,07% | - |
| 15.09.2026 | 42,57 | 43,06 | 42,02 | 42,78 | -0,19% | 47,00 |
| 14.09.2026 | 42,52 | 42,99 | 42,24 | 42,86 | 0,55% | 20,00 |
| 11.09.2026 | 42,21 | 42,99 | 42,21 | 42,62 | 0,85% | - |
| 10.09.2026 | 41,94 | 42,26 | 41,36 | 42,26 | 0,33% | - |
| 09.09.2026 | 42,48 | 42,73 | 41,76 | 42,12 | -0,99% | 463,00 |
| 08.09.2026 | 42,57 | 42,73 | 42,31 | 42,54 | -0,08% | 30,00 |
| 07.09.2026 | 42,72 | 42,72 | 42,48 | 42,58 | -0,25% | - |
| 04.09.2026 | 42,34 | 43,39 | 42,09 | 42,69 | 0,92% | - |
| 03.09.2026 | 41,34 | 42,30 | 41,15 | 42,30 | 1,82% | - |
| 02.09.2026 | 42,18 | 42,44 | 41,12 | 41,54 | -1,04% | 787,00 |
| 01.09.2026 | 42,58 | 42,72 | 41,91 | 41,98 | -1,15% | - |
| 31.08.2026 | 43,10 | 43,48 | 42,34 | 42,47 | -1,32% | 1.543,00 |
| 28.08.2026 | 43,80 | 44,35 | 42,92 | 43,03 | -1,88% | 17,00 |
| 27.08.2026 | 43,89 | 44,06 | 43,35 | 43,86 | -0,09% | 3,00 |
| 26.08.2026 | 43,51 | 44,04 | 43,11 | 43,90 | 1,27% | - |
| 25.08.2026 | 44,34 | 44,34 | 43,28 | 43,35 | -1,52% | - |
| 24.08.2026 | 44,07 | 44,70 | 43,82 | 44,02 | 0,18% | - |
| 21.08.2026 | 43,55 | 44,08 | 43,27 | 43,94 | 1,17% | - |
| 20.08.2026 | 44,45 | 44,45 | 43,15 | 43,43 | -1,54% | 94,00 |
| 19.08.2026 | 44,47 | 44,62 | 43,86 | 44,11 | -0,74% | 25,00 |
| 18.08.2026 | 44,46 | 44,80 | 44,12 | 44,44 | 0,43% | 51,00 |
| 17.08.2026 | 44,10 | 44,52 | 43,76 | 44,25 | 0,45% | 2,00 |
| 14.08.2026 | 44,86 | 44,86 | 43,78 | 44,05 | -0,99% | 623,00 |
| 13.08.2026 | 45,49 | 45,70 | 44,47 | 44,49 | -1,94% | 130,00 |
| 12.08.2026 | 45,56 | 45,73 | 44,84 | 45,37 | -0,40% | 2,00 |
| 11.08.2026 | 45,08 | 45,86 | 45,02 | 45,55 | 0,90% | 931,00 |
| 10.08.2026 | 45,03 | 45,23 | 44,41 | 45,14 | 0,66% | 3.475,00 |
| 07.08.2026 | 44,26 | 44,87 | 43,66 | 44,85 | 1,85% | 107,00 |
| 06.08.2026 | 43,92 | 44,17 | 42,74 | 44,03 | 1,26% | 87,00 |
| 05.08.2026 | 43,25 | 43,77 | 43,02 | 43,49 | 1,12% | 6,00 |
| 04.08.2026 | 41,94 | 43,12 | 40,80 | 43,01 | 2,92% | - |
| 03.08.2026 | 41,60 | 42,29 | 41,45 | 41,79 | 1,28% | 14,00 |
| 31.07.2026 | 40,48 | 41,53 | 40,27 | 41,26 | 2,19% | - |
| 30.07.2026 | 41,67 | 42,05 | 40,27 | 40,37 | -3,49% | 51,00 |
| 29.07.2026 | 42,19 | 42,76 | 41,33 | 41,83 | -1,15% | 952,00 |
| 28.07.2026 | 41,67 | 43,23 | 41,63 | 42,32 | 1,15% | 27,00 |
| 27.07.2026 | 41,35 | 42,25 | 41,30 | 41,84 | 1,19% | 25,00 |
| 24.07.2026 | 40,27 | 41,40 | 40,27 | 41,34 | 3,16% | - |
| 23.07.2026 | 39,84 | 40,39 | 39,45 | 40,08 | 1,06% | 30,00 |
| 22.07.2026 | 39,43 | 39,93 | 39,31 | 39,66 | 0,84% | 5,00 |
| 21.07.2026 | 39,32 | 39,55 | 38,63 | 39,33 | 0,28% | 100,00 |
| 20.07.2026 | 39,73 | 40,60 | 38,86 | 39,22 | -1,06% | 853,00 |
| 17.07.2026 | 40,80 | 41,18 | 39,59 | 39,64 | -2,34% | 95,00 |
| 16.07.2026 | 39,61 | 40,98 | 39,49 | 40,59 | 2,47% | - |
| 15.07.2026 | 40,05 | 40,61 | 38,69 | 39,61 | -0,60% | 162,00 |
| 14.07.2026 | 41,05 | 42,71 | 38,91 | 39,85 | -3,39% | 551,00 |
| 13.07.2026 | 40,72 | 41,75 | 40,59 | 41,25 | 0,88% | 27,00 |
| 10.07.2026 | 40,55 | 41,37 | 40,42 | 40,89 | 0,99% | - |
| 09.07.2026 | 40,69 | 41,20 | 40,28 | 40,49 | -0,51% | 100,00 |
| 08.07.2026 | 41,03 | 41,60 | 40,64 | 40,69 | -1,54% | - |
| 07.07.2026 | 42,25 | 42,52 | 41,17 | 41,33 | -1,23% | - |
| 06.07.2026 | 42,47 | 42,90 | 41,39 | 41,84 | -1,51% | 55,00 |
| 03.07.2026 | 42,36 | 42,56 | 42,15 | 42,48 | -0,14% | 300,00 |
| 02.07.2026 | 41,97 | 42,65 | 41,68 | 42,54 | 1,33% | - |
| 01.07.2026 | 42,05 | 42,88 | 41,78 | 41,98 | -0,49% | 13,00 |
| 30.06.2026 | 41,31 | 42,29 | 41,31 | 42,19 | 1,67% | 125,00 |
| 29.06.2026 | 41,37 | 41,62 | 41,01 | 41,50 | 0,45% | - |
| 26.06.2026 | 41,42 | 41,76 | 40,92 | 41,31 | 0,24% | - |
| 25.06.2026 | 40,21 | 41,99 | 40,21 | 41,21 | 0,65% | - |
| 24.06.2026 | 40,07 | 41,24 | 39,96 | 40,95 | 2,20% | 18,00 |
| 23.06.2026 | 40,81 | 41,09 | 39,86 | 40,07 | -0,88% | - |
| 22.06.2026 | 39,86 | 40,96 | 39,81 | 40,42 | 1,40% | 35,00 |
| 19.06.2026 | 40,01 | 40,07 | 39,66 | 39,86 | -0,29% | - |
| 18.06.2026 | 39,03 | 40,13 | 38,80 | 39,98 | 2,08% | - |
| 17.06.2026 | 39,48 | 39,84 | 39,00 | 39,17 | -1,01% | 25,00 |
| 16.06.2026 | 39,69 | 40,31 | 39,37 | 39,57 | -0,95% | - |
| 15.06.2026 | 40,16 | 41,35 | 39,83 | 39,95 | -0,79% | 3.000,00 |
| 12.06.2026 | 39,89 | 40,74 | 39,89 | 40,27 | -0,07% | 100,00 |
| 11.06.2026 | 39,88 | 40,53 | 39,80 | 40,30 | 1,00% | - |
| 10.06.2026 | 40,32 | 40,71 | 39,77 | 39,90 | -0,71% | 15,00 |
| 09.06.2026 | 40,05 | 40,57 | 39,74 | 40,18 | 0,55% | - |
| 08.06.2026 | 40,48 | 40,76 | 39,89 | 39,96 | -1,89% | - |
| 05.06.2026 | 40,81 | 41,33 | 40,31 | 40,73 | 0,21% | - |
| 04.06.2026 | 40,30 | 40,98 | 40,02 | 40,65 | 1,42% | - |