39,353€
0,38%
Echtzeit-Aktienkurs Fastenal Co.
Bid:
Ask:
Aktienkurse zur Fastenal Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 39,34 | 39,37 | 39,31 | 39,35 | 0,38% | - |
| 03.02.2026 | 37,96 | 39,35 | 37,50 | 39,21 | 3,16% | - |
| 02.02.2026 | 36,07 | 38,09 | 36,05 | 38,00 | 3,90% | - |
| 30.01.2026 | 36,09 | 36,59 | 35,90 | 36,58 | 1,03% | 868,00 |
| 29.01.2026 | 36,15 | 36,91 | 36,03 | 36,21 | -0,89% | - |
| 28.01.2026 | 36,66 | 36,87 | 36,35 | 36,53 | -0,01% | 3.726,00 |
| 27.01.2026 | 36,79 | 36,89 | 36,31 | 36,54 | -0,73% | - |
| 26.01.2026 | 37,22 | 37,22 | 36,54 | 36,81 | -1,26% | - |
| 23.01.2026 | 38,03 | 38,22 | 37,20 | 37,28 | -2,27% | - |
| 22.01.2026 | 38,20 | 38,35 | 37,64 | 38,14 | -0,07% | - |
| 21.01.2026 | 36,38 | 38,37 | 36,23 | 38,17 | 4,86% | - |
| 20.01.2026 | 37,52 | 37,52 | 34,69 | 36,40 | -3,53% | 9.751,00 |
| 19.01.2026 | 37,37 | 37,73 | 37,32 | 37,73 | 0,05% | 1.100,00 |
| 16.01.2026 | 37,55 | 37,95 | 37,24 | 37,71 | 0,53% | - |
| 15.01.2026 | 36,43 | 37,57 | 36,39 | 37,51 | 2,96% | - |
| 14.01.2026 | 36,35 | 36,62 | 35,90 | 36,43 | 0,04% | - |
| 13.01.2026 | 35,74 | 36,50 | 35,62 | 36,42 | 1,90% | - |
| 12.01.2026 | 35,82 | 36,19 | 35,61 | 35,74 | -1,05% | - |
| 09.01.2026 | 35,94 | 36,44 | 35,83 | 36,12 | 0,68% | - |
| 08.01.2026 | 34,66 | 36,24 | 34,64 | 35,88 | 3,21% | - |
| 07.01.2026 | 35,53 | 35,69 | 34,44 | 34,76 | -2,19% | - |
| 06.01.2026 | 35,07 | 35,76 | 34,80 | 35,54 | 1,47% | - |
| 05.01.2026 | 34,71 | 35,41 | 34,52 | 35,03 | 1,54% | 7.100,00 |
| 02.01.2026 | 34,83 | 34,83 | 34,01 | 34,50 | -1,23% | 5.600,00 |
| 30.12.2025 | 35,04 | 35,14 | 34,93 | 34,93 | -0,72% | - |
| 29.12.2025 | 35,30 | 35,47 | 35,07 | 35,18 | -0,63% | 88,00 |
| 23.12.2025 | 35,44 | 35,56 | 35,35 | 35,40 | -0,32% | - |
| 22.12.2025 | 36,18 | 36,20 | 35,14 | 35,52 | -2,00% | - |
| 19.12.2025 | 36,04 | 36,24 | 35,89 | 36,24 | 0,77% | - |
| 18.12.2025 | 35,65 | 36,11 | 35,52 | 35,96 | 0,93% | - |
| 17.12.2025 | 36,15 | 36,23 | 35,34 | 35,63 | -1,12% | 27,00 |
| 16.12.2025 | 36,14 | 36,28 | 35,68 | 36,03 | -0,74% | - |
| 15.12.2025 | 36,25 | 36,74 | 36,00 | 36,30 | 1,43% | 442,00 |
| 12.12.2025 | 35,71 | 35,98 | 35,20 | 35,79 | 0,67% | - |
| 11.12.2025 | 34,88 | 35,56 | 34,81 | 35,55 | 1,66% | - |
| 10.12.2025 | 34,66 | 35,06 | 34,42 | 34,97 | 0,74% | - |
| 09.12.2025 | 35,05 | 35,27 | 34,66 | 34,71 | -1,18% | 200,00 |
| 08.12.2025 | 35,60 | 35,70 | 35,09 | 35,12 | -1,64% | - |
| 05.12.2025 | 35,83 | 36,05 | 35,53 | 35,71 | 0,14% | - |
| 04.12.2025 | 35,41 | 36,17 | 35,29 | 35,66 | 1,31% | - |
| 03.12.2025 | 34,82 | 35,35 | 34,64 | 35,20 | 0,96% | 52,00 |
| 02.12.2025 | 34,54 | 34,93 | 34,21 | 34,87 | 0,29% | - |
| 01.12.2025 | 34,75 | 35,06 | 34,28 | 34,77 | -0,24% | - |
| 28.11.2025 | 34,83 | 34,97 | 34,51 | 34,85 | 0,19% | - |
| 27.11.2025 | 34,74 | 34,82 | 34,74 | 34,78 | 0,02% | - |
| 26.11.2025 | 34,69 | 34,90 | 34,48 | 34,78 | 0,65% | 30,00 |
| 25.11.2025 | 34,32 | 34,73 | 34,03 | 34,55 | 0,63% | - |
| 24.11.2025 | 34,40 | 34,64 | 34,16 | 34,34 | -0,97% | - |
| 21.11.2025 | 34,04 | 34,97 | 33,89 | 34,67 | 2,45% | - |
| 20.11.2025 | 34,48 | 34,75 | 33,83 | 33,85 | -1,87% | 87,00 |
| 19.11.2025 | 34,48 | 34,70 | 34,21 | 34,49 | -0,20% | - |
| 18.11.2025 | 34,12 | 34,61 | 33,99 | 34,56 | -0,71% | - |
| 17.11.2025 | 34,79 | 35,07 | 34,12 | 34,81 | -0,20% | 353,00 |
| 14.11.2025 | 35,01 | 35,27 | 34,76 | 34,88 | -0,55% | 241,00 |
| 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% | - |