70,910€
-1,42%
Echtzeit-Aktienkurs Fastenal Company
Bid:
Ask:
Aktienkurse zur Fastenal Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 70,86 | 72,12 | 70,86 | 71,93 | 2,09% | - |
| 23.04.2025 | 71,54 | 71,69 | 70,46 | 70,46 | 0,56% | - |
| 22.04.2025 | 70,07 | 70,07 | 70,07 | 70,07 | -2,22% | - |
| 17.04.2025 | 71,33 | 71,66 | 71,33 | 71,66 | 2,20% | - |
| 16.04.2025 | 71,08 | 71,08 | 70,12 | 70,12 | -3,11% | - |
| 15.04.2025 | 71,40 | 72,37 | 71,40 | 72,37 | 0,89% | - |
| 14.04.2025 | 71,51 | 71,73 | 71,14 | 71,73 | 5,92% | - |
| 11.04.2025 | 67,72 | 67,72 | 67,72 | 67,72 | -0,04% | - |
| 10.04.2025 | 69,51 | 69,51 | 67,75 | 67,75 | 6,53% | - |
| 09.04.2025 | 63,60 | 63,60 | 63,60 | 63,60 | -6,46% | - |
| 08.04.2025 | 66,62 | 67,99 | 66,62 | 67,99 | 2,56% | 75,00 |
| 07.04.2025 | 65,58 | 66,29 | 65,58 | 66,29 | -2,17% | 7,00 |
| 04.04.2025 | 70,00 | 70,01 | 67,76 | 67,76 | -4,17% | - |
| 03.04.2025 | 69,01 | 70,91 | 69,01 | 70,71 | -1,68% | 55,00 |
| 02.04.2025 | 71,69 | 71,92 | 71,55 | 71,92 | 0,73% | - |
| 01.04.2025 | 71,44 | 71,44 | 70,81 | 71,40 | -0,24% | - |
| 31.03.2025 | 70,13 | 71,57 | 70,13 | 71,57 | -0,51% | - |
| 28.03.2025 | 71,94 | 71,94 | 71,94 | 71,94 | 0,52% | - |
| 27.03.2025 | 71,57 | 71,57 | 71,57 | 71,57 | 0,36% | - |
| 26.03.2025 | 71,31 | 71,31 | 71,31 | 71,31 | 2,89% | - |
| 24.03.2025 | 69,31 | 69,31 | 69,31 | 69,31 | -0,33% | - |
| 21.03.2025 | 69,54 | 69,54 | 69,54 | 69,54 | -0,80% | - |
| 20.03.2025 | 70,10 | 70,10 | 70,10 | 70,10 | 0,85% | - |
| 19.03.2025 | 69,51 | 69,51 | 69,51 | 69,51 | -0,24% | - |
| 18.03.2025 | 69,38 | 69,68 | 69,38 | 69,68 | 1,59% | - |
| 17.03.2025 | 68,59 | 68,59 | 68,59 | 68,59 | -0,44% | - |
| 15.03.2025 | 68,11 | 68,89 | 68,11 | 68,89 | 0,83% | - |
| 13.03.2025 | 69,42 | 69,42 | 68,32 | 68,32 | -2,47% | - |
| 12.03.2025 | 73,55 | 73,55 | 69,35 | 70,05 | -1,75% | 20,00 |
| 11.03.2025 | 71,45 | 71,45 | 71,30 | 71,30 | -3,07% | - |
| 10.03.2025 | 73,44 | 75,02 | 73,44 | 73,56 | 2,20% | - |
| 07.03.2025 | 71,98 | 71,98 | 71,98 | 71,98 | 0,03% | - |
| 06.03.2025 | 68,85 | 71,96 | 68,77 | 71,96 | 3,41% | 150,00 |
| 05.03.2025 | 69,59 | 69,59 | 69,59 | 69,59 | -0,64% | - |
| 04.03.2025 | 70,94 | 70,94 | 70,04 | 70,04 | -1,30% | 93,00 |
| 03.03.2025 | 72,43 | 72,43 | 70,96 | 70,96 | -0,32% | - |
| 28.02.2025 | 71,19 | 71,19 | 71,19 | 71,19 | 0,18% | - |
| 27.02.2025 | 70,62 | 71,06 | 70,62 | 71,06 | 0,77% | - |
| 26.02.2025 | 70,52 | 70,52 | 70,52 | 70,52 | -1,49% | - |
| 24.02.2025 | 71,33 | 71,59 | 71,33 | 71,59 | 0,39% | - |
| 21.02.2025 | 71,52 | 71,55 | 71,31 | 71,31 | 0,06% | - |
| 20.02.2025 | 72,24 | 72,24 | 71,04 | 71,27 | -1,74% | 25,00 |
| 19.02.2025 | 71,49 | 72,55 | 71,49 | 72,53 | 1,53% | - |
| 18.02.2025 | 71,56 | 71,56 | 71,29 | 71,44 | -0,25% | - |
| 17.02.2025 | 71,24 | 71,62 | 71,24 | 71,62 | 0,41% | - |
| 14.02.2025 | 71,49 | 71,49 | 71,31 | 71,33 | 0,00% | - |
| 13.02.2025 | 70,65 | 71,50 | 70,65 | 71,33 | 0,59% | - |
| 12.02.2025 | 71,58 | 71,58 | 70,91 | 70,91 | -0,56% | - |
| 11.02.2025 | 71,31 | 71,31 | 71,31 | 71,31 | -0,20% | - |
| 10.02.2025 | 71,51 | 71,73 | 71,45 | 71,45 | -0,04% | - |
| 07.02.2025 | 71,89 | 71,89 | 71,40 | 71,48 | -0,35% | - |
| 06.02.2025 | 70,81 | 71,73 | 70,81 | 71,73 | 2,12% | - |
| 05.02.2025 | 70,17 | 70,41 | 69,45 | 70,24 | -0,35% | - |
| 04.02.2025 | 71,41 | 71,41 | 70,16 | 70,49 | -1,48% | 130,00 |
| 03.02.2025 | 70,13 | 72,00 | 70,13 | 71,55 | 1,06% | 30,00 |
| 31.01.2025 | 71,05 | 71,05 | 70,80 | 70,80 | -1,34% | - |
| 30.01.2025 | 71,06 | 71,76 | 71,06 | 71,76 | 0,79% | 50,00 |
| 29.01.2025 | 71,24 | 71,24 | 71,20 | 71,20 | -1,17% | - |
| 28.01.2025 | 72,34 | 72,90 | 72,04 | 72,04 | -0,37% | - |
| 24.01.2025 | 71,92 | 72,38 | 71,69 | 72,31 | -0,25% | - |
| 23.01.2025 | 72,37 | 72,52 | 72,37 | 72,49 | -0,41% | - |
| 22.01.2025 | 72,91 | 73,41 | 72,64 | 72,79 | -0,16% | - |
| 21.01.2025 | 74,08 | 74,08 | 72,91 | 72,91 | -0,45% | - |
| 20.01.2025 | 73,24 | 73,24 | 73,24 | 73,24 | -0,54% | - |
| 17.01.2025 | 72,78 | 74,01 | 72,78 | 73,64 | 1,70% | 130,00 |
| 16.01.2025 | 72,29 | 72,47 | 72,29 | 72,41 | 0,29% | - |
| 15.01.2025 | 71,49 | 72,67 | 71,49 | 72,20 | 0,88% | - |
| 14.01.2025 | 71,01 | 71,57 | 71,01 | 71,57 | 0,34% | - |
| 13.01.2025 | 69,77 | 71,34 | 69,77 | 71,33 | 2,22% | - |
| 10.01.2025 | 70,61 | 70,78 | 69,78 | 69,78 | -1,04% | 6,00 |
| 09.01.2025 | 70,51 | 70,51 | 70,51 | 70,51 | 0,79% | - |
| 08.01.2025 | 69,96 | 69,96 | 69,96 | 69,96 | 1,51% | - |
| 07.01.2025 | 68,96 | 68,96 | 68,92 | 68,92 | -1,09% | - |
| 06.01.2025 | 69,68 | 69,68 | 69,68 | 69,68 | -0,03% | 40,00 |
| 03.01.2025 | 69,04 | 69,75 | 69,04 | 69,70 | 0,65% | 68,00 |
| 02.01.2025 | 69,21 | 69,52 | 69,21 | 69,25 | -0,52% | 6,00 |
| 30.12.2024 | 69,61 | 69,61 | 69,61 | 69,61 | -2,19% | - |
| 27.12.2024 | 71,17 | 71,17 | 71,17 | 71,17 | -0,27% | - |
| 23.12.2024 | 71,77 | 71,77 | 71,36 | 71,36 | 0,32% | - |
| 21.12.2024 | 71,13 | 71,13 | 71,13 | 71,13 | -1,21% | - |
| 19.12.2024 | 72,00 | 72,00 | 72,00 | 72,00 | -2,41% | 40,00 |
| 18.12.2024 | 73,78 | 73,78 | 73,78 | 73,78 | -0,14% | - |
| 17.12.2024 | 74,04 | 74,04 | 73,88 | 73,88 | -1,00% | - |
| 13.12.2024 | 75,34 | 75,34 | 74,63 | 74,63 | -0,68% | - |
| 12.12.2024 | 75,02 | 75,48 | 74,87 | 75,14 | -0,53% | 24,00 |
| 11.12.2024 | 73,12 | 76,00 | 73,12 | 75,54 | -0,54% | - |
| 10.12.2024 | 75,84 | 75,95 | 75,84 | 75,95 | -0,42% | 11,00 |
| 09.12.2024 | 76,57 | 76,57 | 76,27 | 76,27 | -1,03% | - |
| 06.12.2024 | 77,06 | 77,06 | 77,06 | 77,06 | -0,40% | - |
| 05.12.2024 | 77,92 | 77,92 | 77,37 | 77,37 | -0,88% | - |
| 04.12.2024 | 78,74 | 78,74 | 78,06 | 78,06 | -0,91% | - |
| 03.12.2024 | 78,52 | 78,85 | 78,52 | 78,78 | -0,43% | - |
| 02.12.2024 | 79,11 | 79,71 | 79,11 | 79,12 | 0,65% | 5,00 |
| 29.11.2024 | 78,61 | 78,61 | 78,61 | 78,61 | -0,87% | - |
| 28.11.2024 | 79,21 | 79,30 | 79,21 | 79,30 | 0,24% | - |
| 27.11.2024 | 80,05 | 80,05 | 79,11 | 79,11 | -1,33% | - |
| 26.11.2024 | 79,75 | 80,18 | 79,75 | 80,18 | 0,65% | - |
| 25.11.2024 | 79,55 | 79,66 | 79,55 | 79,66 | 0,05% | - |
| 22.11.2024 | 78,50 | 79,65 | 78,50 | 79,62 | 1,31% | - |
| 21.11.2024 | 77,41 | 78,59 | 77,41 | 78,59 | 1,42% | - |