36,750€
1,97%
Echtzeit-Aktienkurs Fastenal Co.
Bid:
Ask:
Aktienkurse zur Fastenal Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.03.2025 | 34,77 | 34,77 | 34,77 | 34,77 | -0,80% | - |
| 20.03.2025 | 35,05 | 35,05 | 35,05 | 35,05 | 0,85% | - |
| 19.03.2025 | 34,76 | 34,76 | 34,76 | 34,76 | -0,24% | - |
| 18.03.2025 | 34,69 | 34,84 | 34,69 | 34,84 | 1,59% | - |
| 17.03.2025 | 34,30 | 34,30 | 34,30 | 34,30 | -0,44% | - |
| 15.03.2025 | 34,06 | 34,45 | 34,06 | 34,45 | 0,83% | - |
| 13.03.2025 | 34,71 | 34,71 | 34,16 | 34,16 | -2,47% | - |
| 12.03.2025 | 36,78 | 36,78 | 34,68 | 35,03 | -1,75% | 40,00 |
| 11.03.2025 | 35,73 | 35,73 | 35,65 | 35,65 | -3,07% | - |
| 10.03.2025 | 36,72 | 37,51 | 36,72 | 36,78 | 2,20% | - |
| 07.03.2025 | 35,99 | 35,99 | 35,99 | 35,99 | 0,03% | - |
| 06.03.2025 | 34,43 | 35,98 | 34,39 | 35,98 | 3,41% | 300,00 |
| 05.03.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -0,64% | - |
| 04.03.2025 | 35,47 | 35,47 | 35,02 | 35,02 | -1,30% | 186,00 |
| 03.03.2025 | 36,22 | 36,22 | 35,48 | 35,48 | -0,32% | - |
| 28.02.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,18% | - |
| 27.02.2025 | 35,31 | 35,53 | 35,31 | 35,53 | 0,77% | - |
| 26.02.2025 | 35,26 | 35,26 | 35,26 | 35,26 | -1,49% | - |
| 24.02.2025 | 35,67 | 35,80 | 35,67 | 35,80 | 0,39% | - |
| 21.02.2025 | 35,76 | 35,78 | 35,66 | 35,66 | 0,06% | - |
| 20.02.2025 | 36,12 | 36,12 | 35,52 | 35,64 | -1,74% | 50,00 |
| 19.02.2025 | 35,75 | 36,28 | 35,75 | 36,27 | 1,53% | - |
| 18.02.2025 | 35,78 | 35,78 | 35,65 | 35,72 | -0,25% | - |
| 17.02.2025 | 35,62 | 35,81 | 35,62 | 35,81 | 0,41% | - |
| 14.02.2025 | 35,75 | 35,75 | 35,66 | 35,67 | 0,00% | - |
| 13.02.2025 | 35,33 | 35,75 | 35,33 | 35,67 | 0,59% | - |
| 12.02.2025 | 35,79 | 35,79 | 35,46 | 35,46 | -0,56% | - |
| 11.02.2025 | 35,66 | 35,66 | 35,66 | 35,66 | -0,20% | - |
| 10.02.2025 | 35,76 | 35,87 | 35,73 | 35,73 | -0,04% | - |
| 07.02.2025 | 35,95 | 35,95 | 35,70 | 35,74 | -0,35% | - |
| 06.02.2025 | 35,41 | 35,87 | 35,41 | 35,87 | 2,12% | - |
| 05.02.2025 | 35,09 | 35,21 | 34,73 | 35,12 | -0,35% | - |
| 04.02.2025 | 35,71 | 35,71 | 35,08 | 35,25 | -1,48% | 260,00 |
| 03.02.2025 | 35,07 | 36,00 | 35,07 | 35,78 | 1,06% | 60,00 |
| 31.01.2025 | 35,53 | 35,53 | 35,40 | 35,40 | -1,34% | - |
| 30.01.2025 | 35,53 | 35,88 | 35,53 | 35,88 | 0,79% | 100,00 |
| 29.01.2025 | 35,62 | 35,62 | 35,60 | 35,60 | -1,17% | - |
| 28.01.2025 | 36,17 | 36,45 | 36,02 | 36,02 | -0,37% | - |
| 24.01.2025 | 35,96 | 36,19 | 35,85 | 36,16 | -0,25% | - |
| 23.01.2025 | 36,19 | 36,26 | 36,19 | 36,25 | -0,41% | - |
| 22.01.2025 | 36,46 | 36,71 | 36,32 | 36,40 | -0,16% | - |
| 21.01.2025 | 37,04 | 37,04 | 36,46 | 36,46 | -0,45% | - |
| 20.01.2025 | 36,62 | 36,62 | 36,62 | 36,62 | -0,54% | - |
| 17.01.2025 | 36,39 | 37,01 | 36,39 | 36,82 | 1,70% | 260,00 |
| 16.01.2025 | 36,15 | 36,24 | 36,15 | 36,21 | 0,29% | - |
| 15.01.2025 | 35,75 | 36,34 | 35,75 | 36,10 | 0,88% | - |
| 14.01.2025 | 35,51 | 35,79 | 35,51 | 35,79 | 0,34% | - |
| 13.01.2025 | 34,89 | 35,67 | 34,89 | 35,67 | 2,22% | - |
| 10.01.2025 | 35,31 | 35,39 | 34,89 | 34,89 | -1,04% | 12,00 |
| 09.01.2025 | 35,26 | 35,26 | 35,26 | 35,26 | 0,79% | - |