71,920€
0,73%
Echtzeit-Aktienkurs Fastenal Co.
Bid:
Ask:
Aktienkurse zur Fastenal Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 71,82 | 72,05 | 70,83 | 71,90 | -0,05% | - |
| 01.04.2025 | 71,49 | 72,00 | 70,74 | 71,94 | 0,31% | - |
| 31.03.2025 | 70,26 | 72,00 | 69,88 | 71,72 | 3,46% | - |
| 28.03.2025 | 72,12 | 72,17 | 68,70 | 69,32 | -4,18% | - |
| 27.03.2025 | 71,70 | 72,36 | 70,74 | 72,34 | 1,83% | - |
| 26.03.2025 | 71,47 | 72,41 | 70,20 | 71,04 | -1,39% | - |
| 25.03.2025 | 71,17 | 72,06 | 69,72 | 72,05 | 1,69% | - |
| 24.03.2025 | 69,45 | 71,39 | 69,39 | 70,85 | 2,33% | - |
| 21.03.2025 | 69,69 | 69,87 | 68,71 | 69,24 | -1,03% | - |
| 20.03.2025 | 70,25 | 70,62 | 69,31 | 69,96 | -0,67% | - |
| 19.03.2025 | 69,74 | 70,52 | 68,48 | 70,43 | 1,47% | - |
| 18.03.2025 | 69,55 | 70,60 | 68,26 | 69,41 | -1,80% | - |
| 17.03.2025 | 68,78 | 70,70 | 68,55 | 70,68 | 2,77% | - |
| 14.03.2025 | 68,37 | 70,44 | 67,43 | 68,78 | -0,46% | - |
| 13.03.2025 | 69,52 | 70,55 | 67,77 | 69,09 | -0,44% | - |
| 12.03.2025 | 71,12 | 71,74 | 69,22 | 69,40 | -2,49% | 60,00 |
| 11.03.2025 | 73,74 | 73,77 | 70,80 | 71,17 | -4,56% | - |
| 10.03.2025 | 73,54 | 75,85 | 73,43 | 74,57 | 1,13% | - |
| 07.03.2025 | 72,16 | 74,12 | 71,30 | 73,74 | 2,17% | - |
| 06.03.2025 | 68,96 | 72,36 | 68,24 | 72,17 | 4,56% | 600,00 |
| 05.03.2025 | 70,20 | 70,23 | 67,96 | 69,03 | -1,36% | - |
| 04.03.2025 | 71,06 | 71,13 | 69,85 | 69,98 | -1,49% | - |
| 03.03.2025 | 72,69 | 73,39 | 70,93 | 71,03 | -2,71% | - |
| 28.02.2025 | 71,27 | 73,23 | 71,22 | 73,01 | 2,52% | - |
| 27.02.2025 | 70,68 | 71,89 | 70,61 | 71,21 | 1,06% | - |
| 26.02.2025 | 70,75 | 71,59 | 70,39 | 70,47 | -0,67% | - |
| 25.02.2025 | 71,43 | 71,71 | 70,56 | 70,94 | -0,74% | - |
| 24.02.2025 | 71,52 | 72,61 | 71,29 | 71,47 | -0,01% | - |
| 21.02.2025 | 71,62 | 71,90 | 70,67 | 71,48 | -0,12% | - |
| 20.02.2025 | 72,36 | 72,70 | 71,02 | 71,57 | -1,28% | 100,00 |
| 19.02.2025 | 71,60 | 72,75 | 71,36 | 72,50 | 1,25% | - |
| 18.02.2025 | 71,67 | 72,06 | 70,93 | 71,60 | 0,10% | - |
| 17.02.2025 | 71,35 | 71,65 | 71,29 | 71,53 | 0,36% | - |
| 14.02.2025 | 71,60 | 71,64 | 70,97 | 71,28 | -0,28% | - |
| 13.02.2025 | 70,75 | 71,76 | 70,22 | 71,48 | 0,80% | - |
| 12.02.2025 | 71,75 | 71,89 | 70,48 | 70,91 | -1,15% | - |
| 11.02.2025 | 71,38 | 72,11 | 70,78 | 71,73 | 0,27% | - |
| 10.02.2025 | 71,71 | 72,57 | 71,38 | 71,54 | 0,05% | - |
| 07.02.2025 | 72,01 | 72,31 | 71,39 | 71,51 | -0,48% | - |
| 06.02.2025 | 70,89 | 71,95 | 70,38 | 71,85 | 1,63% | - |
| 05.02.2025 | 70,25 | 70,75 | 69,11 | 70,70 | 0,33% | - |
| 04.02.2025 | 71,53 | 71,55 | 69,98 | 70,47 | -1,59% | 650,00 |
| 03.02.2025 | 70,24 | 72,30 | 70,09 | 71,61 | 1,46% | 90,00 |
| 31.01.2025 | 71,90 | 72,24 | 70,27 | 70,58 | -2,01% | - |
| 30.01.2025 | 71,27 | 72,23 | 71,05 | 72,03 | 1,24% | 100,00 |
| 29.01.2025 | 71,66 | 72,55 | 70,85 | 71,15 | -0,57% | - |
| 28.01.2025 | 72,83 | 73,26 | 71,55 | 71,56 | -1,43% | - |
| 27.01.2025 | 71,62 | 72,89 | 70,90 | 72,60 | 0,85% | 300,00 |
| 24.01.2025 | 72,12 | 72,70 | 71,69 | 71,99 | -0,61% | - |
| 23.01.2025 | 72,57 | 73,33 | 72,01 | 72,43 | -0,25% | - |
| 22.01.2025 | 73,11 | 73,74 | 72,42 | 72,61 | -0,55% | - |
| 21.01.2025 | 74,37 | 75,14 | 72,73 | 73,02 | -1,08% | - |
| 20.01.2025 | 74,03 | 74,96 | 73,81 | 73,81 | -0,35% | - |
| 17.01.2025 | 72,99 | 75,00 | 66,95 | 74,07 | 1,86% | 130,00 |
| 16.01.2025 | 72,28 | 72,98 | 71,74 | 72,72 | 0,98% | - |
| 15.01.2025 | 71,67 | 73,00 | 71,55 | 72,02 | 0,59% | - |
| 14.01.2025 | 71,22 | 72,11 | 70,68 | 71,59 | 0,53% | - |
| 13.01.2025 | 70,00 | 71,53 | 69,79 | 71,21 | 1,84% | - |
| 10.01.2025 | 70,81 | 71,04 | 69,58 | 69,92 | -1,12% | 12,00 |
| 09.01.2025 | 70,73 | 70,85 | 70,57 | 70,71 | -0,01% | - |
| 08.01.2025 | 69,97 | 71,07 | 69,61 | 70,72 | 1,14% | - |
| 07.01.2025 | 69,17 | 70,09 | 68,80 | 69,92 | 0,92% | - |
| 06.01.2025 | 69,51 | 69,87 | 68,81 | 69,28 | -0,37% | 40,00 |
| 03.01.2025 | 69,31 | 70,04 | 68,57 | 69,54 | 0,36% | 86,00 |
| 02.01.2025 | 69,50 | 70,50 | 69,04 | 69,29 | -0,03% | 12,00 |
| 30.12.2024 | 69,82 | 70,00 | 69,24 | 69,31 | -1,04% | - |
| 27.12.2024 | 71,32 | 71,32 | 69,32 | 70,04 | -2,29% | - |
| 23.12.2024 | 71,91 | 72,11 | 71,06 | 71,68 | -0,24% | - |
| 20.12.2024 | 71,33 | 72,22 | 70,19 | 71,85 | 0,62% | - |
| 19.12.2024 | 71,98 | 72,71 | 71,22 | 71,41 | -0,82% | 40,00 |
| 18.12.2024 | 73,99 | 74,45 | 71,86 | 72,00 | -2,74% | - |
| 17.12.2024 | 74,26 | 74,82 | 73,64 | 74,03 | -0,44% | - |
| 16.12.2024 | 74,70 | 75,20 | 73,94 | 74,36 | -0,71% | - |
| 13.12.2024 | 75,56 | 75,68 | 74,28 | 74,89 | -0,82% | - |
| 12.12.2024 | 75,25 | 75,89 | 74,79 | 75,51 | -0,03% | 96,00 |
| 11.12.2024 | 75,63 | 76,34 | 71,30 | 75,53 | -0,36% | - |
| 10.12.2024 | 76,04 | 76,66 | 75,40 | 75,81 | -0,26% | 11,00 |
| 09.12.2024 | 76,79 | 77,15 | 75,29 | 76,00 | -0,91% | - |
| 06.12.2024 | 77,27 | 77,70 | 76,47 | 76,70 | -0,72% | - |
| 05.12.2024 | 78,15 | 78,47 | 77,07 | 77,26 | -0,96% | - |
| 04.12.2024 | 78,90 | 79,31 | 77,77 | 78,01 | -0,79% | - |
| 03.12.2024 | 78,75 | 79,14 | 78,11 | 78,63 | -0,13% | - |
| 02.12.2024 | 79,34 | 80,15 | 78,53 | 78,74 | 1,71% | 20,00 |
| 29.11.2024 | 78,72 | 79,79 | 77,42 | 77,42 | -2,65% | - |
| 28.11.2024 | 79,45 | 79,58 | 79,36 | 79,52 | 0,52% | - |
| 27.11.2024 | 80,28 | 80,29 | 78,90 | 79,11 | -1,40% | - |
| 26.11.2024 | 79,98 | 80,55 | 78,88 | 80,24 | 0,53% | - |
| 25.11.2024 | 79,67 | 80,47 | 78,68 | 79,82 | 0,06% | - |
| 22.11.2024 | 78,70 | 80,14 | 78,55 | 79,77 | 1,66% | - |
| 21.11.2024 | 77,67 | 79,07 | 77,46 | 78,47 | 1,06% | - |
| 20.11.2024 | 77,26 | 77,90 | 76,59 | 77,65 | 0,83% | - |
| 19.11.2024 | 77,27 | 77,53 | 75,76 | 77,01 | -0,45% | 130,00 |
| 18.11.2024 | 77,69 | 78,58 | 77,04 | 77,36 | -0,37% | - |
| 15.11.2024 | 77,54 | 78,16 | 77,13 | 77,64 | -0,60% | - |
| 14.11.2024 | 79,17 | 79,72 | 77,62 | 78,11 | -1,38% | 60,00 |
| 13.11.2024 | 78,44 | 79,88 | 78,12 | 79,20 | 0,72% | 75,00 |
| 12.11.2024 | 79,25 | 79,84 | 78,33 | 78,63 | -0,69% | - |
| 11.11.2024 | 77,85 | 79,79 | 77,45 | 79,18 | 1,80% | 44,00 |
| 08.11.2024 | 77,11 | 78,62 | 76,32 | 77,78 | 1,12% | 300,00 |
| 07.11.2024 | 78,11 | 78,50 | 76,40 | 76,92 | -1,39% | - |