34,908€
-1,28%
Echtzeit-Aktienkurs Fastenal Co.
Bid:
Ask:
Aktienkurse zur Fastenal Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 35,01 | 35,27 | 34,78 | 34,87 | -0,58% | 191,00 |
| 13.11.2025 | 35,46 | 35,46 | 34,90 | 35,07 | -0,79% | - |
| 12.11.2025 | 35,68 | 35,80 | 34,95 | 35,35 | -0,59% | - |
| 11.11.2025 | 35,80 | 35,87 | 35,45 | 35,56 | -0,52% | - |
| 10.11.2025 | 35,41 | 35,83 | 35,11 | 35,74 | 0,81% | - |
| 07.11.2025 | 35,40 | 35,58 | 34,93 | 35,45 | 0,11% | - |
| 06.11.2025 | 36,18 | 36,32 | 35,17 | 35,42 | -2,33% | - |
| 05.11.2025 | 36,16 | 36,57 | 35,75 | 36,26 | 0,79% | - |
| 04.11.2025 | 35,39 | 36,28 | 35,32 | 35,98 | 1,51% | - |
| 03.11.2025 | 35,66 | 35,96 | 35,35 | 35,44 | -0,55% | - |
| 31.10.2025 | 35,79 | 36,18 | 35,35 | 35,64 | -0,12% | - |
| 30.10.2025 | 35,32 | 36,02 | 35,25 | 35,68 | 1,51% | - |
| 29.10.2025 | 35,72 | 36,01 | 35,13 | 35,15 | -1,78% | - |
| 28.10.2025 | 36,05 | 36,32 | 35,62 | 35,79 | -1,68% | 500,00 |
| 27.10.2025 | 37,10 | 37,25 | 36,27 | 36,40 | -1,99% | 100,00 |
| 24.10.2025 | 36,98 | 37,24 | 36,73 | 37,14 | 0,97% | - |
| 23.10.2025 | 36,99 | 37,23 | 36,62 | 36,78 | -1,31% | - |
| 22.10.2025 | 37,34 | 37,53 | 36,63 | 37,27 | -0,49% | - |
| 21.10.2025 | 36,94 | 37,46 | 36,89 | 37,46 | 2,60% | 105,00 |
| 20.10.2025 | 36,50 | 36,96 | 36,42 | 36,51 | 0,43% | 28,00 |
| 17.10.2025 | 35,63 | 36,49 | 35,45 | 36,35 | 1,55% | 300,00 |
| 16.10.2025 | 36,29 | 36,36 | 35,60 | 35,80 | -0,76% | - |
| 15.10.2025 | 37,07 | 37,43 | 35,99 | 36,07 | -1,98% | 136,00 |
| 14.10.2025 | 36,50 | 37,53 | 35,78 | 36,80 | 0,49% | - |
| 13.10.2025 | 40,20 | 41,41 | 36,54 | 36,62 | -7,15% | 818,00 |
| 10.10.2025 | 40,50 | 41,29 | 39,37 | 39,44 | -2,61% | - |
| 09.10.2025 | 40,84 | 41,07 | 40,29 | 40,50 | -0,80% | - |
| 08.10.2025 | 40,86 | 41,09 | 40,39 | 40,83 | 0,62% | - |
| 07.10.2025 | 40,81 | 41,22 | 40,40 | 40,58 | -0,27% | - |
| 06.10.2025 | 40,88 | 41,35 | 40,63 | 40,69 | -0,18% | - |
| 03.10.2025 | 41,19 | 41,23 | 40,75 | 40,76 | -0,77% | 301,00 |
| 02.10.2025 | 40,66 | 41,16 | 39,75 | 41,08 | 1,10% | 20,00 |
| 01.10.2025 | 41,52 | 41,77 | 40,53 | 40,63 | -2,28% | 12,00 |
| 30.09.2025 | 41,62 | 41,90 | 41,36 | 41,58 | -0,05% | - |
| 29.09.2025 | 41,62 | 42,00 | 41,39 | 41,60 | 0,25% | 180,00 |
| 26.09.2025 | 40,99 | 41,65 | 40,91 | 41,50 | 0,85% | - |
| 25.09.2025 | 40,57 | 41,19 | 40,50 | 41,15 | 1,22% | - |
| 24.09.2025 | 40,73 | 41,22 | 40,47 | 40,65 | 0,32% | - |
| 23.09.2025 | 39,94 | 40,71 | 39,80 | 40,52 | 1,62% | - |
| 22.09.2025 | 40,48 | 40,48 | 39,84 | 39,88 | -0,30% | - |
| 19.09.2025 | 40,10 | 40,57 | 39,66 | 40,00 | -0,87% | - |
| 18.09.2025 | 40,06 | 40,59 | 39,78 | 40,35 | 0,90% | - |
| 17.09.2025 | 39,84 | 40,24 | 39,74 | 39,99 | 0,09% | - |
| 16.09.2025 | 40,59 | 40,59 | 39,33 | 39,95 | -1,47% | 250,00 |
| 15.09.2025 | 40,50 | 40,86 | 39,75 | 40,55 | 0,14% | - |
| 12.09.2025 | 40,20 | 40,66 | 40,04 | 40,49 | 0,57% | - |
| 11.09.2025 | 41,03 | 41,23 | 39,79 | 40,26 | -1,97% | - |
| 10.09.2025 | 40,88 | 41,20 | 40,61 | 41,07 | 0,88% | - |
| 09.09.2025 | 40,95 | 41,06 | 40,14 | 40,71 | -0,13% | 58,00 |
| 08.09.2025 | 41,16 | 41,17 | 40,55 | 40,77 | -0,60% | - |
| 05.09.2025 | 43,11 | 43,14 | 40,35 | 41,01 | -3,59% | 616,00 |
| 04.09.2025 | 42,45 | 43,18 | 42,21 | 42,54 | 0,53% | - |
| 03.09.2025 | 42,11 | 42,60 | 42,08 | 42,31 | 0,27% | 180,00 |
| 02.09.2025 | 42,43 | 43,26 | 41,96 | 42,20 | -0,28% | - |
| 01.09.2025 | 42,39 | 42,47 | 42,30 | 42,32 | -0,32% | - |
| 29.08.2025 | 42,94 | 43,27 | 42,17 | 42,45 | -1,16% | - |
| 28.08.2025 | 43,19 | 43,23 | 42,70 | 42,95 | -0,34% | - |
| 27.08.2025 | 43,03 | 43,24 | 42,79 | 43,10 | 0,28% | - |
| 26.08.2025 | 43,18 | 43,30 | 42,88 | 42,98 | -0,76% | - |
| 25.08.2025 | 43,16 | 43,52 | 42,46 | 43,31 | 0,73% | - |
| 22.08.2025 | 42,47 | 43,18 | 42,34 | 42,99 | 1,48% | 160,00 |
| 21.08.2025 | 42,52 | 42,80 | 42,08 | 42,37 | -0,34% | 60,00 |
| 20.08.2025 | 42,78 | 42,91 | 42,29 | 42,51 | -0,83% | - |
| 19.08.2025 | 42,08 | 42,88 | 41,91 | 42,87 | 1,82% | - |
| 18.08.2025 | 41,81 | 42,15 | 41,54 | 42,10 | 0,79% | - |
| 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% | - |