45,968€
1,10%
Echtzeit-Aktienkurs Fastenal Co.
Bid:
Ask:
Aktienkurse zur Fastenal Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 45,47 | 46,23 | 45,46 | 45,97 | 1,10% | - |
| 19.10.2026 | 45,91 | 45,96 | 45,24 | 45,47 | 0,16% | 5.368,00 |
| 16.10.2026 | 44,95 | 45,48 | 44,61 | 45,40 | 1,03% | 3.400,00 |
| 15.10.2026 | 46,45 | 47,08 | 44,42 | 44,93 | -3,64% | - |
| 14.10.2026 | 46,07 | 47,16 | 42,79 | 46,63 | 1,50% | 12.443,00 |
| 13.10.2026 | 46,22 | 46,45 | 45,31 | 45,94 | -0,51% | 3.520,00 |
| 12.10.2026 | 45,34 | 46,38 | 45,30 | 46,18 | 1,99% | 3.840,00 |
| 09.10.2026 | 45,01 | 45,45 | 44,80 | 45,28 | 0,47% | 208,00 |
| 08.10.2026 | 44,39 | 45,35 | 44,21 | 45,06 | 1,25% | 376,00 |
| 07.10.2026 | 45,17 | 45,74 | 44,46 | 44,51 | -1,44% | - |
| 06.10.2026 | 45,26 | 45,65 | 44,95 | 45,16 | -0,07% | - |
| 05.10.2026 | 45,50 | 45,67 | 44,68 | 45,19 | 0,22% | 23.876,00 |
| 02.10.2026 | 44,77 | 45,35 | 44,61 | 45,09 | 1,08% | 611,00 |
| 01.10.2026 | 43,84 | 44,71 | 43,51 | 44,61 | 1,98% | - |
| 30.09.2026 | 44,20 | 44,33 | 43,74 | 43,75 | -0,65% | 6.460,00 |
| 29.09.2026 | 44,38 | 44,74 | 43,98 | 44,03 | -0,88% | 1.500,00 |
| 28.09.2026 | 44,85 | 44,91 | 44,10 | 44,42 | 0,37% | - |
| 25.09.2026 | 44,66 | 44,81 | 44,09 | 44,26 | -0,76% | 23.876,00 |
| 24.09.2026 | 44,69 | 45,20 | 44,27 | 44,59 | -0,46% | 270,00 |
| 23.09.2026 | 43,86 | 44,83 | 43,71 | 44,80 | 2,41% | 624,00 |
| 22.09.2026 | 43,29 | 43,85 | 43,22 | 43,74 | 1,02% | - |
| 21.09.2026 | 42,87 | 43,35 | 42,30 | 43,30 | 1,54% | - |
| 18.09.2026 | 42,92 | 43,10 | 42,33 | 42,65 | -0,47% | 504,00 |
| 17.09.2026 | 43,02 | 43,18 | 42,33 | 42,85 | 0,24% | - |
| 16.09.2026 | 42,87 | 43,13 | 42,52 | 42,75 | -0,15% | - |
| 15.09.2026 | 42,73 | 43,05 | 42,21 | 42,81 | -0,04% | - |
| 14.09.2026 | 42,61 | 42,99 | 42,25 | 42,83 | 0,70% | - |
| 11.09.2026 | 42,38 | 42,99 | 42,27 | 42,53 | 0,72% | - |
| 10.09.2026 | 42,09 | 42,30 | 41,36 | 42,23 | 0,64% | 1.222,00 |
| 09.09.2026 | 42,50 | 42,65 | 41,76 | 41,96 | -1,27% | 4.511,00 |
| 08.09.2026 | 42,52 | 42,73 | 42,31 | 42,50 | 0,37% | 5.895,00 |
| 07.09.2026 | 42,53 | 42,71 | 42,34 | 42,34 | -0,90% | - |
| 04.09.2026 | 42,33 | 43,39 | 42,11 | 42,72 | 0,91% | - |
| 03.09.2026 | 41,41 | 42,38 | 41,16 | 42,34 | 2,35% | - |
| 02.09.2026 | 42,09 | 42,65 | 41,12 | 41,37 | -1,66% | 650,00 |
| 01.09.2026 | 42,54 | 42,59 | 41,86 | 42,07 | -0,88% | - |
| 31.08.2026 | 43,37 | 43,38 | 42,34 | 42,44 | -1,25% | 31.950,00 |
| 28.08.2026 | 43,92 | 44,30 | 42,92 | 42,98 | -2,08% | - |
| 27.08.2026 | 43,95 | 44,05 | 43,35 | 43,89 | -0,03% | 1.320,00 |
| 26.08.2026 | 43,14 | 44,04 | 43,10 | 43,90 | 1,88% | - |
| 25.08.2026 | 44,02 | 44,21 | 43,02 | 43,09 | -2,07% | 2.137,00 |
| 24.08.2026 | 43,86 | 44,69 | 43,83 | 44,01 | 0,22% | 6.550,00 |
| 21.08.2026 | 43,35 | 44,07 | 43,27 | 43,91 | 1,14% | - |
| 20.08.2026 | 44,04 | 44,29 | 43,17 | 43,42 | -1,45% | 1.500,00 |
| 19.08.2026 | 44,20 | 44,61 | 43,87 | 44,06 | -0,51% | 1.560,00 |
| 18.08.2026 | 44,19 | 44,81 | 44,13 | 44,28 | 0,07% | 1.632,00 |
| 17.08.2026 | 44,11 | 44,52 | 43,76 | 44,25 | 0,32% | 2.000,00 |
| 14.08.2026 | 44,51 | 44,68 | 43,78 | 44,11 | -0,94% | 1.638,00 |
| 13.08.2026 | 45,34 | 45,70 | 44,44 | 44,53 | -1,85% | 1.400,00 |
| 12.08.2026 | 45,41 | 45,70 | 44,82 | 45,37 | -0,03% | 9.185,00 |
| 11.08.2026 | 45,10 | 45,86 | 45,07 | 45,38 | 0,38% | - |
| 10.08.2026 | 44,90 | 45,25 | 44,40 | 45,21 | 0,84% | - |
| 07.08.2026 | 44,00 | 44,87 | 43,68 | 44,83 | 1,64% | 1.740,00 |
| 06.08.2026 | 43,49 | 44,60 | 43,22 | 44,11 | 1,92% | 7.053,00 |
| 05.08.2026 | 43,26 | 43,77 | 43,03 | 43,28 | 0,36% | 21.850,00 |
| 04.08.2026 | 41,90 | 43,16 | 40,82 | 43,12 | 3,13% | - |
| 03.08.2026 | 41,69 | 42,29 | 41,45 | 41,81 | 1,04% | - |
| 31.07.2026 | 40,74 | 41,98 | 40,29 | 41,38 | 2,23% | 7.398,00 |
| 30.07.2026 | 41,75 | 41,97 | 40,26 | 40,48 | -3,04% | 1.321,00 |
| 29.07.2026 | 42,30 | 42,72 | 41,34 | 41,75 | -1,07% | 4.088,00 |
| 28.07.2026 | 41,66 | 43,23 | 41,60 | 42,20 | 0,86% | 432,00 |
| 27.07.2026 | 41,81 | 42,06 | 41,28 | 41,84 | 1,19% | 895,00 |
| 24.07.2026 | 40,57 | 41,40 | 40,45 | 41,35 | 1,94% | - |
| 23.07.2026 | 39,36 | 40,57 | 39,36 | 40,57 | 2,10% | 950,00 |
| 22.07.2026 | 39,44 | 39,94 | 39,33 | 39,73 | 0,67% | - |
| 21.07.2026 | 39,35 | 39,55 | 38,63 | 39,47 | 0,73% | 1.158,00 |
| 20.07.2026 | 40,35 | 40,60 | 38,85 | 39,18 | -1,43% | 2.436,00 |
| 17.07.2026 | 40,90 | 41,18 | 39,59 | 39,75 | -2,56% | 515,00 |
| 16.07.2026 | 39,57 | 40,96 | 39,51 | 40,79 | 3,37% | 485,00 |
| 15.07.2026 | 39,84 | 40,60 | 38,78 | 39,47 | -1,47% | 2.105,00 |
| 14.07.2026 | 41,21 | 42,72 | 39,02 | 40,06 | -3,05% | - |
| 13.07.2026 | 40,80 | 41,75 | 40,71 | 41,32 | 1,51% | - |
| 10.07.2026 | 40,51 | 41,36 | 40,43 | 40,70 | 0,35% | 3.358,00 |
| 09.07.2026 | 40,80 | 41,18 | 40,28 | 40,56 | -0,32% | 13.488,00 |
| 08.07.2026 | 41,20 | 41,61 | 40,64 | 40,69 | -1,37% | - |
| 07.07.2026 | 42,27 | 42,54 | 41,18 | 41,26 | -2,30% | - |
| 06.07.2026 | 42,50 | 42,70 | 41,39 | 42,23 | -0,68% | - |
| 03.07.2026 | 42,53 | 42,61 | 42,15 | 42,52 | 0,03% | 5.100,00 |
| 02.07.2026 | 41,93 | 42,65 | 41,69 | 42,50 | 1,27% | - |
| 01.07.2026 | 41,97 | 42,90 | 41,77 | 41,97 | -0,16% | - |
| 30.06.2026 | 41,55 | 42,29 | 41,35 | 42,04 | 1,35% | 4.335,00 |
| 29.06.2026 | 41,57 | 41,63 | 41,01 | 41,48 | 0,27% | - |
| 26.06.2026 | 41,13 | 41,76 | 40,93 | 41,37 | 0,32% | - |
| 25.06.2026 | 40,43 | 42,00 | 40,43 | 41,24 | 1,22% | 800,00 |
| 24.06.2026 | 40,10 | 41,23 | 39,97 | 40,74 | 1,65% | 9.350,00 |
| 23.06.2026 | 40,45 | 41,25 | 39,86 | 40,08 | -0,71% | - |
| 22.06.2026 | 39,84 | 40,96 | 39,84 | 40,37 | 1,45% | - |
| 19.06.2026 | 39,85 | 40,01 | 39,79 | 39,79 | -0,52% | - |
| 18.06.2026 | 39,15 | 40,14 | 38,80 | 40,00 | 2,42% | 8.500,00 |
| 17.06.2026 | 39,47 | 39,84 | 38,89 | 39,06 | -1,53% | 600,00 |
| 16.06.2026 | 39,96 | 40,31 | 39,36 | 39,66 | -0,33% | - |
| 15.06.2026 | 40,40 | 41,32 | 39,72 | 39,79 | -1,12% | 8.350,00 |
| 12.06.2026 | 40,15 | 40,73 | 40,01 | 40,24 | 0,34% | - |
| 11.06.2026 | 40,01 | 40,52 | 39,86 | 40,11 | 0,61% | - |
| 10.06.2026 | 40,28 | 40,71 | 39,78 | 39,86 | -1,19% | 2.100,00 |
| 09.06.2026 | 39,90 | 40,58 | 39,75 | 40,34 | 1,14% | 3.700,00 |
| 08.06.2026 | 40,43 | 40,77 | 39,89 | 39,89 | -1,77% | - |
| 05.06.2026 | 40,58 | 41,31 | 40,45 | 40,60 | -0,02% | - |
| 04.06.2026 | 40,55 | 40,97 | 40,12 | 40,61 | 1,39% | 2.730,00 |
| 03.06.2026 | 38,24 | 40,18 | 38,02 | 40,06 | 4,15% | 5.200,00 |