71,400€
-0,17%
Echtzeit-Aktienkurs Fastenal Co.
Bid:
Ask:
Aktienkurse zur Fastenal Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.02.2025 | 72,14 | 72,28 | 71,39 | 71,49 | -0,49% | - |
| 06.02.2025 | 71,39 | 71,91 | 70,45 | 71,84 | 1,57% | 5,00 |
| 05.02.2025 | 70,52 | 70,74 | 69,12 | 70,73 | 0,33% | - |
| 04.02.2025 | 71,62 | 71,62 | 69,98 | 70,50 | -1,57% | - |
| 03.02.2025 | 70,25 | 72,22 | 70,09 | 71,63 | 1,44% | - |
| 31.01.2025 | 71,90 | 72,24 | 70,39 | 70,61 | -2,00% | 9,00 |
| 30.01.2025 | 70,94 | 72,10 | 70,94 | 72,05 | 1,21% | - |
| 29.01.2025 | 71,42 | 72,25 | 70,98 | 71,19 | -0,75% | 5,00 |
| 28.01.2025 | 72,87 | 73,26 | 71,68 | 71,72 | -1,35% | - |
| 27.01.2025 | 72,18 | 72,72 | 70,90 | 72,71 | 0,98% | 50,00 |
| 24.01.2025 | 72,72 | 72,72 | 71,74 | 72,00 | -0,61% | - |
| 23.01.2025 | 72,16 | 73,16 | 72,14 | 72,44 | -0,25% | 10,00 |
| 22.01.2025 | 72,76 | 73,61 | 72,55 | 72,62 | -0,56% | - |
| 21.01.2025 | 74,15 | 75,14 | 72,86 | 73,03 | -1,50% | 49,00 |
| 20.01.2025 | 73,78 | 75,50 | 73,78 | 74,15 | 0,17% | 96,00 |
| 17.01.2025 | 73,17 | 75,01 | 66,95 | 74,02 | 1,94% | - |
| 16.01.2025 | 72,05 | 72,85 | 71,76 | 72,61 | 0,64% | 30,00 |
| 15.01.2025 | 71,81 | 72,93 | 71,55 | 72,15 | 0,91% | 6,00 |
| 14.01.2025 | 70,77 | 71,99 | 70,68 | 71,50 | 0,21% | 30,00 |
| 13.01.2025 | 70,32 | 71,43 | 69,79 | 71,35 | 1,94% | 8,00 |
| 10.01.2025 | 70,71 | 71,04 | 69,71 | 69,99 | -1,02% | - |
| 09.01.2025 | 70,29 | 70,85 | 70,29 | 70,71 | 0,04% | - |
| 08.01.2025 | 69,70 | 70,94 | 69,70 | 70,69 | 1,12% | 82,00 |
| 07.01.2025 | 69,56 | 69,97 | 68,80 | 69,90 | 0,91% | - |
| 06.01.2025 | 69,52 | 69,75 | 68,94 | 69,27 | -0,39% | - |
| 03.01.2025 | 69,33 | 69,92 | 68,69 | 69,54 | 0,39% | 16,00 |
| 02.01.2025 | 69,84 | 70,49 | 69,16 | 69,27 | -0,04% | 155,00 |
| 30.12.2024 | 70,05 | 70,05 | 69,24 | 69,30 | -0,40% | 5,00 |
| 27.12.2024 | 71,52 | 71,52 | 69,52 | 69,58 | -2,65% | - |
| 23.12.2024 | 71,73 | 72,03 | 71,18 | 71,48 | -0,35% | - |
| 20.12.2024 | 71,44 | 72,09 | 70,56 | 71,73 | 0,40% | 10,00 |
| 19.12.2024 | 72,80 | 72,80 | 71,34 | 71,44 | -1,86% | 10,00 |
| 18.12.2024 | 73,81 | 74,45 | 72,06 | 72,80 | -1,38% | - |
| 17.12.2024 | 74,37 | 74,68 | 73,64 | 73,82 | -0,75% | - |
| 16.12.2024 | 74,60 | 75,20 | 74,05 | 74,37 | -0,61% | - |
| 13.12.2024 | 75,07 | 75,68 | 74,35 | 74,83 | -0,33% | 35,00 |
| 12.12.2024 | 75,31 | 75,76 | 74,92 | 75,08 | -0,31% | 40,00 |
| 11.12.2024 | 75,96 | 76,21 | 70,01 | 75,31 | -0,85% | 1.406,00 |
| 10.12.2024 | 76,39 | 76,53 | 75,54 | 75,96 | -0,57% | - |
| 09.12.2024 | 76,64 | 77,08 | 75,42 | 76,39 | -0,01% | 65,00 |
| 06.12.2024 | 76,89 | 77,57 | 76,38 | 76,40 | -0,63% | - |
| 05.12.2024 | 77,91 | 78,47 | 76,88 | 76,89 | -1,31% | 9,00 |
| 04.12.2024 | 78,55 | 79,31 | 77,90 | 77,91 | -0,83% | - |
| 03.12.2024 | 78,99 | 79,00 | 78,25 | 78,56 | -0,56% | 28,00 |
| 02.12.2024 | 78,99 | 80,03 | 78,44 | 79,00 | -0,11% | 6,00 |
| 29.11.2024 | 79,52 | 79,68 | 78,62 | 79,08 | -0,55% | - |
| 28.11.2024 | 79,20 | 79,58 | 79,20 | 79,52 | 0,40% | - |
| 27.11.2024 | 80,18 | 80,30 | 79,03 | 79,20 | -1,27% | 316,00 |
| 26.11.2024 | 80,45 | 80,45 | 79,02 | 80,22 | -0,28% | - |
| 25.11.2024 | 79,44 | 80,55 | 78,98 | 80,45 | 1,28% | - |
| 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 |