41,995€
0,46%
Echtzeit-Aktienkurs Fastenal Co
Bid:
Ask:
Aktienkurse zur Fastenal Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 42,13 | 42,15 | 41,45 | 41,77 | -0,08% | - |
| 14.08.2025 | 42,01 | 42,27 | 41,80 | 41,80 | -0,66% | 100,00 |
| 13.08.2025 | 41,46 | 42,10 | 41,16 | 42,08 | 1,37% | - |
| 12.08.2025 | 41,21 | 41,61 | 40,80 | 41,51 | 0,68% | - |
| 11.08.2025 | 41,19 | 41,42 | 40,74 | 41,23 | 0,02% | 100,00 |
| 08.08.2025 | 40,77 | 41,52 | 40,55 | 41,22 | 1,22% | - |
| 07.08.2025 | 40,06 | 41,00 | 40,06 | 40,73 | 1,47% | - |
| 06.08.2025 | 39,41 | 40,33 | 39,12 | 40,14 | 2,22% | 450,00 |
| 05.08.2025 | 39,34 | 39,58 | 39,02 | 39,27 | 0,14% | - |
| 04.08.2025 | 39,40 | 39,60 | 38,85 | 39,21 | -0,15% | - |
| 01.08.2025 | 40,26 | 40,28 | 38,78 | 39,27 | -2,84% | 3.134,00 |
| 31.07.2025 | 40,14 | 40,98 | 39,91 | 40,42 | -0,52% | 253,00 |
| 30.07.2025 | 40,38 | 40,88 | 40,26 | 40,63 | 0,70% | 200,00 |
| 29.07.2025 | 40,28 | 40,64 | 40,16 | 40,35 | -0,04% | 750,00 |
| 28.07.2025 | 40,85 | 41,14 | 40,33 | 40,37 | -0,73% | - |
| 25.07.2025 | 40,87 | 41,07 | 40,30 | 40,66 | -0,26% | - |
| 24.07.2025 | 40,16 | 40,80 | 40,02 | 40,77 | 1,18% | - |
| 23.07.2025 | 40,38 | 40,68 | 40,14 | 40,29 | 0,59% | - |
| 22.07.2025 | 39,39 | 40,08 | 39,28 | 40,06 | 1,74% | - |
| 21.07.2025 | 39,60 | 39,88 | 39,30 | 39,37 | -0,64% | - |
| 18.07.2025 | 39,67 | 39,71 | 39,27 | 39,63 | 0,16% | - |
| 17.07.2025 | 39,22 | 39,89 | 38,94 | 39,57 | 1,57% | - |
| 16.07.2025 | 38,76 | 39,28 | 38,36 | 38,96 | 0,21% | - |
| 15.07.2025 | 38,61 | 39,20 | 38,35 | 38,88 | 0,65% | - |
| 14.07.2025 | 37,72 | 39,42 | 37,15 | 38,62 | 4,22% | 100,00 |
| 11.07.2025 | 37,12 | 37,55 | 36,78 | 37,06 | -0,52% | - |
| 10.07.2025 | 36,91 | 37,68 | 36,84 | 37,25 | 0,59% | 140,00 |
| 09.07.2025 | 36,54 | 37,12 | 36,37 | 37,03 | 1,35% | - |
| 08.07.2025 | 36,17 | 36,66 | 35,93 | 36,54 | 0,81% | - |
| 07.07.2025 | 36,52 | 36,91 | 36,16 | 36,24 | -0,34% | 120,00 |
| 04.07.2025 | 36,49 | 36,50 | 36,33 | 36,37 | -0,87% | - |
| 03.07.2025 | 36,21 | 36,77 | 36,15 | 36,69 | 1,47% | 5,00 |
| 02.07.2025 | 36,41 | 36,55 | 35,83 | 36,16 | -0,56% | - |
| 01.07.2025 | 35,62 | 36,67 | 35,36 | 36,36 | 2,01% | - |
| 30.06.2025 | 35,87 | 35,97 | 35,54 | 35,65 | -0,58% | - |
| 27.06.2025 | 35,40 | 35,88 | 35,18 | 35,86 | 1,60% | - |
| 26.06.2025 | 35,25 | 35,38 | 34,87 | 35,29 | 0,03% | - |
| 25.06.2025 | 35,78 | 35,91 | 35,23 | 35,28 | -1,34% | - |
| 24.06.2025 | 35,82 | 35,95 | 34,81 | 35,76 | 0,28% | 100,00 |
| 23.06.2025 | 35,47 | 35,85 | 34,98 | 35,66 | 0,30% | - |
| 20.06.2025 | 35,92 | 36,34 | 35,33 | 35,55 | -0,55% | - |
| 19.06.2025 | 36,11 | 36,13 | 35,75 | 35,75 | -1,14% | - |
| 18.06.2025 | 36,14 | 36,31 | 35,60 | 36,16 | -0,06% | 2.000,00 |
| 17.06.2025 | 36,40 | 36,61 | 36,02 | 36,18 | -1,00% | - |
| 16.06.2025 | 36,55 | 36,81 | 36,37 | 36,55 | 0,10% | - |
| 13.06.2025 | 36,68 | 37,32 | 36,45 | 36,52 | -1,39% | - |
| 12.06.2025 | 36,87 | 37,24 | 36,43 | 37,03 | -0,35% | - |
| 11.06.2025 | 37,25 | 37,51 | 36,78 | 37,16 | -0,63% | 462,00 |
| 10.06.2025 | 36,85 | 37,41 | 36,72 | 37,40 | 1,40% | - |
| 09.06.2025 | 36,78 | 37,14 | 36,59 | 36,88 | -0,05% | - |
| 06.06.2025 | 36,56 | 37,05 | 36,29 | 36,90 | 2,09% | 82,00 |
| 05.06.2025 | 35,82 | 36,24 | 35,52 | 36,14 | 0,92% | - |
| 04.06.2025 | 36,25 | 36,30 | 35,52 | 35,81 | -1,17% | - |
| 03.06.2025 | 35,71 | 36,25 | 35,58 | 36,23 | 1,36% | - |
| 02.06.2025 | 36,19 | 36,27 | 35,28 | 35,75 | -1,74% | - |
| 30.05.2025 | 36,39 | 36,72 | 36,16 | 36,38 | 0,36% | - |
| 29.05.2025 | 36,91 | 37,17 | 35,72 | 36,25 | -1,33% | - |
| 28.05.2025 | 36,76 | 37,16 | 36,58 | 36,74 | -0,02% | 100,00 |
| 27.05.2025 | 35,96 | 36,82 | 35,80 | 36,75 | 2,58% | - |
| 23.05.2025 | 35,92 | 35,92 | 35,82 | 35,82 | -1,35% | - |
| 22.05.2025 | 35,00 | 36,31 | 35,00 | 36,31 | 1,13% | 30,00 |
| 21.05.2025 | 35,96 | 35,96 | 35,91 | 35,91 | -1,01% | - |
| 20.05.2025 | 36,83 | 36,83 | 36,27 | 36,27 | -1,81% | - |
| 19.05.2025 | 36,81 | 36,94 | 36,57 | 36,94 | -0,39% | - |
| 16.05.2025 | 36,45 | 37,16 | 36,45 | 37,09 | 1,53% | 140,00 |
| 15.05.2025 | 35,72 | 36,53 | 35,72 | 36,53 | 1,53% | - |
| 14.05.2025 | 35,71 | 35,98 | 35,71 | 35,98 | 0,66% | - |
| 13.05.2025 | 35,93 | 35,93 | 35,74 | 35,74 | -0,78% | - |
| 12.05.2025 | 35,07 | 36,05 | 35,07 | 36,02 | 3,22% | - |
| 09.05.2025 | 35,25 | 35,25 | 34,90 | 34,90 | -1,84% | - |
| 08.05.2025 | 34,81 | 35,55 | 34,81 | 35,55 | 2,86% | 400,00 |
| 07.05.2025 | 34,76 | 34,76 | 34,56 | 34,56 | -3,89% | - |
| 06.05.2025 | 35,96 | 35,96 | 35,96 | 35,96 | -0,99% | - |
| 05.05.2025 | 35,97 | 36,32 | 35,97 | 36,32 | 0,28% | - |
| 02.05.2025 | 35,71 | 36,22 | 35,71 | 36,22 | 2,19% | - |
| 30.04.2025 | 35,16 | 35,45 | 34,95 | 35,45 | 0,50% | - |
| 29.04.2025 | 35,15 | 35,30 | 35,15 | 35,27 | -0,62% | - |
| 28.04.2025 | 35,39 | 35,49 | 35,39 | 35,49 | 0,10% | 30,00 |
| 25.04.2025 | 36,16 | 36,16 | 35,46 | 35,46 | -1,42% | - |
| 24.04.2025 | 35,43 | 36,06 | 35,43 | 35,97 | 2,09% | - |
| 23.04.2025 | 35,77 | 35,85 | 35,23 | 35,23 | 0,56% | - |
| 22.04.2025 | 35,04 | 35,04 | 35,04 | 35,04 | -2,22% | - |
| 17.04.2025 | 35,67 | 35,83 | 35,67 | 35,83 | 2,20% | - |
| 16.04.2025 | 35,54 | 35,54 | 35,06 | 35,06 | -3,11% | - |
| 15.04.2025 | 35,70 | 36,19 | 35,70 | 36,19 | 0,89% | - |
| 14.04.2025 | 35,76 | 35,87 | 35,57 | 35,87 | 5,92% | - |
| 11.04.2025 | 33,86 | 33,86 | 33,86 | 33,86 | -0,04% | - |
| 10.04.2025 | 34,76 | 34,76 | 33,88 | 33,88 | 6,53% | - |
| 09.04.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -6,46% | - |
| 08.04.2025 | 33,31 | 34,00 | 33,31 | 34,00 | 2,56% | 150,00 |
| 07.04.2025 | 32,79 | 33,15 | 32,79 | 33,15 | -2,17% | 14,00 |
| 04.04.2025 | 35,00 | 35,01 | 33,88 | 33,88 | -4,17% | - |
| 03.04.2025 | 34,51 | 35,46 | 34,51 | 35,36 | -1,68% | 110,00 |
| 02.04.2025 | 35,85 | 35,96 | 35,78 | 35,96 | 0,73% | - |
| 01.04.2025 | 35,72 | 35,72 | 35,41 | 35,70 | -0,24% | - |
| 31.03.2025 | 35,07 | 35,79 | 35,07 | 35,79 | -0,51% | - |
| 28.03.2025 | 35,97 | 35,97 | 35,97 | 35,97 | 0,52% | - |
| 27.03.2025 | 35,79 | 35,79 | 35,79 | 35,79 | 0,36% | - |
| 26.03.2025 | 35,66 | 35,66 | 35,66 | 35,66 | 2,89% | - |
| 24.03.2025 | 34,66 | 34,66 | 34,66 | 34,66 | -0,33% | - |