37,890€
0,99%
Echtzeit-Aktienkurs Fastenal Co
Bid:
Ask:
Aktienkurse zur Fastenal Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 37,48 | 37,92 | 37,25 | 37,76 | 0,64% | 12,00 |
| 21.05.2026 | 37,32 | 38,10 | 37,07 | 37,52 | 0,00% | 100,00 |
| 20.05.2026 | 37,73 | 37,94 | 37,28 | 37,52 | -0,33% | - |
| 19.05.2026 | 37,85 | 37,92 | 37,23 | 37,65 | -0,25% | - |
| 18.05.2026 | 37,21 | 37,99 | 36,87 | 37,74 | 1,32% | 8,00 |
| 15.05.2026 | 37,68 | 37,80 | 36,99 | 37,25 | -0,57% | - |
| 14.05.2026 | 37,38 | 37,81 | 37,11 | 37,46 | 0,19% | - |
| 13.05.2026 | 36,76 | 37,47 | 36,73 | 37,39 | 1,34% | - |
| 12.05.2026 | 37,15 | 37,17 | 36,50 | 36,89 | 0,36% | 10,00 |
| 11.05.2026 | 37,48 | 37,60 | 36,48 | 36,76 | -1,98% | 630,00 |
| 08.05.2026 | 37,84 | 38,01 | 37,27 | 37,50 | -0,86% | - |
| 07.05.2026 | 38,16 | 38,76 | 37,76 | 37,83 | -0,68% | - |
| 06.05.2026 | 38,13 | 38,64 | 37,20 | 38,09 | 0,26% | - |
| 05.05.2026 | 38,41 | 38,73 | 37,79 | 37,99 | -1,03% | - |
| 04.05.2026 | 38,32 | 38,53 | 38,06 | 38,39 | 0,21% | - |
| 30.04.2026 | 37,31 | 38,40 | 36,87 | 38,31 | 2,16% | - |
| 29.04.2026 | 38,09 | 38,21 | 37,40 | 37,50 | -1,41% | - |
| 28.04.2026 | 38,49 | 38,88 | 37,99 | 38,03 | -1,77% | - |
| 27.04.2026 | 38,12 | 38,80 | 37,81 | 38,72 | 1,49% | - |
| 24.04.2026 | 38,82 | 39,00 | 38,09 | 38,15 | -1,81% | - |
| 23.04.2026 | 38,49 | 39,05 | 38,04 | 38,85 | 1,61% | - |
| 22.04.2026 | 38,81 | 39,23 | 38,13 | 38,24 | -1,75% | 8,00 |
| 21.04.2026 | 38,59 | 39,08 | 38,59 | 38,92 | 0,70% | 260,00 |
| 20.04.2026 | 38,82 | 39,10 | 38,53 | 38,65 | -0,51% | 7,00 |
| 17.04.2026 | 38,24 | 38,96 | 38,01 | 38,85 | 1,92% | 74,00 |
| 16.04.2026 | 37,65 | 38,44 | 37,63 | 38,12 | 1,32% | 130,00 |
| 15.04.2026 | 37,86 | 38,06 | 36,92 | 37,63 | -0,83% | - |
| 14.04.2026 | 38,97 | 39,14 | 37,45 | 37,94 | -2,28% | 309,00 |
| 13.04.2026 | 42,29 | 42,65 | 38,60 | 38,83 | -7,83% | 208,00 |
| 10.04.2026 | 42,07 | 42,35 | 41,86 | 42,13 | 0,23% | - |
| 09.04.2026 | 41,03 | 42,25 | 41,01 | 42,03 | 2,84% | - |
| 08.04.2026 | 39,35 | 40,87 | 39,09 | 40,87 | 4,58% | - |
| 07.04.2026 | 40,12 | 40,12 | 38,96 | 39,08 | -2,20% | 8,00 |
| 02.04.2026 | 40,10 | 40,90 | 39,79 | 39,96 | -0,92% | - |
| 01.04.2026 | 39,80 | 40,43 | 39,79 | 40,33 | 0,17% | 25,00 |
| 31.03.2026 | 39,41 | 40,30 | 39,21 | 40,26 | 2,47% | - |
| 30.03.2026 | 39,06 | 39,67 | 38,95 | 39,29 | 0,76% | 132,00 |
| 27.03.2026 | 39,06 | 39,32 | 38,91 | 38,99 | -0,30% | 190,00 |
| 26.03.2026 | 39,09 | 39,73 | 38,83 | 39,11 | -0,36% | - |
| 25.03.2026 | 39,46 | 39,46 | 38,50 | 39,25 | 0,69% | - |
| 24.03.2026 | 38,20 | 39,19 | 37,99 | 38,98 | 1,77% | - |
| 23.03.2026 | 37,82 | 38,99 | 37,00 | 38,31 | 1,69% | - |
| 20.03.2026 | 38,60 | 38,76 | 37,64 | 37,67 | -1,90% | 4,00 |
| 19.03.2026 | 39,32 | 39,33 | 38,18 | 38,40 | -2,64% | - |
| 18.03.2026 | 39,90 | 40,26 | 39,44 | 39,44 | -0,92% | 10,00 |
| 17.03.2026 | 39,56 | 39,98 | 39,25 | 39,81 | 0,24% | - |
| 16.03.2026 | 39,76 | 40,08 | 39,41 | 39,71 | 0,03% | 1,00 |
| 13.03.2026 | 39,29 | 39,81 | 39,08 | 39,70 | 1,04% | - |
| 12.03.2026 | 40,26 | 40,36 | 39,28 | 39,29 | -2,29% | - |
| 11.03.2026 | 39,88 | 40,27 | 39,39 | 40,21 | 0,26% | - |
| 10.03.2026 | 40,39 | 40,65 | 39,56 | 40,11 | -0,83% | - |
| 09.03.2026 | 39,99 | 40,50 | 39,21 | 40,44 | 1,05% | - |
| 06.03.2026 | 40,34 | 41,25 | 39,70 | 40,02 | -1,67% | 50,00 |
| 05.03.2026 | 39,66 | 41,71 | 39,66 | 40,70 | 0,89% | 999,00 |
| 04.03.2026 | 39,81 | 40,35 | 39,31 | 40,34 | 1,61% | - |
| 03.03.2026 | 39,56 | 40,20 | 39,15 | 39,70 | -0,03% | 59,00 |
| 02.03.2026 | 38,32 | 39,78 | 38,32 | 39,72 | 1,53% | 132,00 |
| 27.02.2026 | 38,58 | 39,14 | 38,23 | 39,12 | 1,14% | - |
| 26.02.2026 | 37,96 | 38,70 | 37,65 | 38,68 | 2,02% | - |
| 25.02.2026 | 38,66 | 38,74 | 37,81 | 37,91 | -1,53% | - |
| 24.02.2026 | 38,24 | 38,78 | 38,02 | 38,50 | 0,50% | 1,00 |
| 23.02.2026 | 39,22 | 39,27 | 38,12 | 38,31 | -2,07% | 7,00 |
| 20.02.2026 | 39,39 | 39,61 | 38,09 | 39,12 | -0,36% | - |
| 19.02.2026 | 39,01 | 39,44 | 38,81 | 39,26 | 1,21% | - |
| 18.02.2026 | 38,54 | 39,11 | 38,33 | 38,79 | 0,17% | 412,00 |
| 17.02.2026 | 39,61 | 40,00 | 38,63 | 38,73 | -2,18% | 501,00 |
| 16.02.2026 | 39,11 | 39,80 | 39,11 | 39,59 | 1,23% | 51,00 |
| 13.02.2026 | 38,36 | 39,16 | 37,97 | 39,11 | 0,55% | 150,00 |
| 12.02.2026 | 39,62 | 40,25 | 38,63 | 38,89 | -1,79% | - |
| 11.02.2026 | 39,22 | 40,08 | 38,80 | 39,60 | 0,97% | - |
| 10.02.2026 | 39,47 | 39,50 | 38,89 | 39,22 | 0,36% | - |
| 09.02.2026 | 40,40 | 40,56 | 38,94 | 39,08 | -3,08% | 8,00 |
| 06.02.2026 | 40,19 | 40,83 | 40,07 | 40,32 | 0,75% | 99,00 |
| 05.02.2026 | 40,41 | 41,16 | 39,62 | 40,02 | -2,06% | 339,00 |
| 04.02.2026 | 39,24 | 40,86 | 39,24 | 40,86 | 4,27% | - |
| 03.02.2026 | 37,93 | 39,34 | 37,50 | 39,19 | 3,19% | 69,00 |
| 02.02.2026 | 36,58 | 38,09 | 36,05 | 37,98 | 3,90% | 38,00 |
| 30.01.2026 | 36,30 | 36,57 | 35,90 | 36,55 | 1,02% | 205,00 |
| 29.01.2026 | 36,16 | 36,91 | 36,03 | 36,18 | -0,51% | 18,00 |
| 28.01.2026 | 36,58 | 37,00 | 36,34 | 36,37 | -0,55% | 800,00 |
| 27.01.2026 | 36,81 | 36,87 | 36,31 | 36,57 | -0,76% | 10,00 |
| 26.01.2026 | 37,13 | 37,22 | 36,54 | 36,85 | -1,03% | 121,00 |
| 23.01.2026 | 38,10 | 38,24 | 37,20 | 37,23 | -2,21% | 107,00 |
| 22.01.2026 | 38,18 | 38,40 | 37,65 | 38,08 | -0,24% | 1,00 |
| 21.01.2026 | 36,39 | 38,37 | 36,18 | 38,17 | 4,83% | 182,00 |
| 20.01.2026 | 37,84 | 37,92 | 34,65 | 36,41 | -3,49% | 970,00 |
| 19.01.2026 | 37,64 | 37,73 | 37,32 | 37,73 | 0,04% | 8,00 |
| 16.01.2026 | 37,55 | 37,95 | 37,24 | 37,71 | 0,78% | 197,00 |
| 15.01.2026 | 36,26 | 37,51 | 36,20 | 37,42 | 2,37% | 151,00 |
| 14.01.2026 | 36,48 | 36,62 | 35,91 | 36,56 | 0,67% | 226,00 |
| 13.01.2026 | 35,74 | 36,31 | 35,62 | 36,31 | 1,55% | - |
| 12.01.2026 | 36,10 | 36,19 | 35,61 | 35,76 | -1,09% | 376,00 |
| 09.01.2026 | 35,85 | 36,44 | 35,70 | 36,15 | 0,66% | 300,00 |
| 08.01.2026 | 34,79 | 36,23 | 34,64 | 35,91 | 4,04% | - |
| 07.01.2026 | 35,48 | 35,70 | 34,43 | 34,52 | -3,32% | - |
| 06.01.2026 | 35,03 | 35,75 | 34,80 | 35,70 | 1,83% | 200,00 |
| 05.01.2026 | 34,48 | 35,41 | 34,48 | 35,06 | 1,73% | 235,00 |
| 02.01.2026 | 35,20 | 35,63 | 34,01 | 34,46 | -1,68% | 1.109,00 |
| 30.12.2025 | 35,20 | 35,20 | 34,98 | 35,05 | -0,21% | - |
| 29.12.2025 | 35,39 | 35,42 | 35,11 | 35,13 | -0,78% | 52,00 |