38,285€
2,24%
Echtzeit-Aktienkurs Fastenal Co
Bid:
Ask:
Aktienkurse zur Fastenal Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 37,25 | 38,41 | 36,86 | 38,29 | 2,24% | - |
| 29.04.2026 | 38,20 | 38,23 | 37,38 | 37,45 | -1,84% | - |
| 28.04.2026 | 38,49 | 38,86 | 38,00 | 38,15 | -1,23% | 132,00 |
| 27.04.2026 | 38,60 | 38,80 | 37,85 | 38,63 | 1,31% | - |
| 24.04.2026 | 38,88 | 38,93 | 38,09 | 38,13 | -2,00% | 54,00 |
| 23.04.2026 | 38,08 | 39,05 | 38,05 | 38,90 | 1,67% | 34,00 |
| 22.04.2026 | 39,08 | 39,19 | 38,12 | 38,27 | -1,87% | - |
| 21.04.2026 | 38,74 | 39,08 | 38,61 | 39,00 | 0,84% | - |
| 20.04.2026 | 38,68 | 39,09 | 38,53 | 38,67 | -0,44% | 68.900,00 |
| 17.04.2026 | 38,20 | 39,08 | 38,01 | 38,84 | 2,37% | - |
| 16.04.2026 | 37,64 | 38,44 | 37,63 | 37,94 | 0,84% | - |
| 15.04.2026 | 37,82 | 38,03 | 36,93 | 37,63 | -0,54% | - |
| 14.04.2026 | 38,92 | 39,14 | 37,39 | 37,83 | -2,90% | - |
| 13.04.2026 | 42,00 | 42,72 | 38,61 | 38,96 | -7,02% | - |
| 10.04.2026 | 41,96 | 42,35 | 41,85 | 41,90 | -0,19% | - |
| 09.04.2026 | 41,26 | 42,24 | 41,05 | 41,98 | 1,63% | - |
| 08.04.2026 | 39,50 | 41,31 | 39,37 | 41,31 | 4,95% | - |
| 07.04.2026 | 39,68 | 39,79 | 38,97 | 39,36 | -1,99% | - |
| 02.04.2026 | 39,95 | 40,90 | 39,77 | 40,16 | -0,24% | - |
| 01.04.2026 | 40,19 | 40,43 | 39,78 | 40,25 | 0,24% | - |
| 31.03.2026 | 39,69 | 40,29 | 39,21 | 40,16 | 1,96% | - |
| 30.03.2026 | 39,12 | 39,67 | 38,96 | 39,39 | 1,02% | - |
| 27.03.2026 | 39,22 | 39,33 | 38,88 | 38,99 | -0,41% | - |
| 26.03.2026 | 39,10 | 39,72 | 38,87 | 39,15 | -0,25% | 174,00 |
| 25.03.2026 | 39,14 | 39,37 | 38,50 | 39,25 | 0,54% | - |
| 24.03.2026 | 38,39 | 39,32 | 38,01 | 39,04 | 1,99% | - |
| 23.03.2026 | 37,80 | 38,99 | 37,45 | 38,28 | 0,94% | 18.448,00 |
| 20.03.2026 | 38,53 | 38,75 | 37,64 | 37,93 | -1,35% | 2.508,00 |
| 19.03.2026 | 39,31 | 39,84 | 38,18 | 38,45 | -2,18% | - |
| 18.03.2026 | 40,03 | 40,25 | 39,25 | 39,30 | -1,28% | - |
| 17.03.2026 | 39,60 | 39,99 | 39,23 | 39,81 | 0,29% | 6.720,00 |
| 16.03.2026 | 39,95 | 39,96 | 39,42 | 39,70 | -0,28% | 175,00 |
| 13.03.2026 | 39,33 | 39,84 | 39,08 | 39,81 | 1,29% | - |
| 12.03.2026 | 40,08 | 40,34 | 39,27 | 39,30 | -2,42% | - |
| 11.03.2026 | 39,95 | 40,33 | 39,37 | 40,28 | 0,97% | - |
| 10.03.2026 | 40,30 | 40,64 | 39,56 | 39,89 | -0,93% | - |
| 09.03.2026 | 40,25 | 40,50 | 39,21 | 40,27 | 0,58% | 1.152,00 |
| 06.03.2026 | 40,81 | 41,25 | 39,69 | 40,04 | -1,83% | 1.475,00 |
| 05.03.2026 | 39,91 | 41,69 | 39,82 | 40,78 | 2,21% | 27.000,00 |
| 04.03.2026 | 39,64 | 40,47 | 39,31 | 39,90 | 0,23% | - |
| 03.03.2026 | 39,35 | 40,12 | 39,14 | 39,81 | 0,42% | - |
| 02.03.2026 | 39,40 | 39,79 | 38,81 | 39,64 | 1,75% | - |
| 27.02.2026 | 38,50 | 39,16 | 38,26 | 38,96 | 0,78% | - |
| 26.02.2026 | 37,72 | 38,74 | 37,70 | 38,66 | 2,26% | - |
| 25.02.2026 | 38,51 | 38,73 | 37,70 | 37,81 | -2,05% | - |
| 24.02.2026 | 38,32 | 38,78 | 38,21 | 38,60 | 0,96% | - |
| 23.02.2026 | 38,66 | 39,27 | 38,12 | 38,23 | -2,51% | - |
| 20.02.2026 | 39,37 | 39,72 | 38,08 | 39,22 | -0,14% | - |
| 19.02.2026 | 39,01 | 39,46 | 38,83 | 39,27 | 0,65% | - |
| 18.02.2026 | 38,61 | 39,11 | 38,34 | 39,02 | 1,21% | 10.920,00 |
| 17.02.2026 | 39,57 | 40,00 | 38,52 | 38,55 | -2,81% | 7.280,00 |
| 16.02.2026 | 39,50 | 39,72 | 39,31 | 39,67 | 1,53% | - |
| 13.02.2026 | 38,33 | 39,20 | 37,97 | 39,07 | 1,79% | - |
| 12.02.2026 | 39,74 | 40,24 | 38,30 | 38,38 | -3,15% | - |
| 11.02.2026 | 39,25 | 40,47 | 38,85 | 39,63 | 1,01% | - |
| 10.02.2026 | 39,06 | 39,36 | 38,89 | 39,23 | 0,42% | - |
| 09.02.2026 | 40,27 | 40,56 | 38,95 | 39,07 | -3,21% | - |
| 06.02.2026 | 40,44 | 40,81 | 40,17 | 40,36 | 0,45% | 33,00 |
| 05.02.2026 | 40,88 | 41,11 | 39,63 | 40,18 | -1,82% | - |
| 04.02.2026 | 39,34 | 41,04 | 39,31 | 40,93 | 4,39% | - |
| 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 |