36,895€
2,24%
Echtzeit-Aktienkurs Fastenal Co.
Bid:
Ask:
Aktienkurse zur Fastenal Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 36,44 | 36,86 | 36,42 | 36,86 | 2,15% | 2.358,00 |
| 05.06.2025 | 35,94 | 36,11 | 35,70 | 36,09 | 0,25% | 1.513,00 |
| 04.06.2025 | 36,04 | 36,33 | 35,92 | 36,00 | 0,26% | 402,00 |
| 03.06.2025 | 35,51 | 36,14 | 35,51 | 35,90 | 0,46% | 438,00 |
| 02.06.2025 | 36,07 | 36,30 | 35,37 | 35,74 | -2,14% | 1.271,00 |
| 30.05.2025 | 36,51 | 36,72 | 36,31 | 36,52 | 1,40% | 439,00 |
| 29.05.2025 | 37,33 | 37,33 | 36,00 | 36,01 | -1,95% | 1.220,00 |
| 28.05.2025 | 36,70 | 37,15 | 36,56 | 36,73 | -0,10% | 2.503,00 |
| 27.05.2025 | 35,93 | 36,76 | 35,93 | 36,76 | 2,08% | 1.977,00 |
| 26.05.2025 | 35,86 | 36,23 | 35,86 | 36,01 | 0,36% | 628,00 |
| 23.05.2025 | 36,11 | 36,12 | 35,54 | 35,88 | -0,79% | 2.487,00 |
| 22.05.2025 | 36,00 | 37,60 | 35,92 | 36,17 | 0,31% | 3.912,00 |
| 21.05.2025 | 36,02 | 36,25 | 35,67 | 36,06 | -1,31% | 148,00 |
| 20.05.2025 | 36,89 | 37,04 | 36,52 | 36,54 | -1,02% | 189,00 |
| 19.05.2025 | 36,79 | 37,00 | 36,60 | 36,91 | -0,51% | 382,00 |
| 16.05.2025 | 36,72 | 37,15 | 36,45 | 37,10 | 1,50% | 188,00 |
| 15.05.2025 | 35,73 | 36,64 | 35,73 | 36,55 | 1,53% | 299,00 |
| 14.05.2025 | 35,62 | 36,00 | 35,62 | 36,00 | 0,13% | 60,00 |
| 13.05.2025 | 36,10 | 36,10 | 35,92 | 35,96 | -0,19% | 250,00 |
| 12.05.2025 | 35,34 | 36,10 | 35,34 | 36,03 | 3,05% | 1.354,00 |
| 09.05.2025 | 35,24 | 35,39 | 34,96 | 34,96 | -2,07% | 68,00 |
| 08.05.2025 | 35,07 | 35,70 | 34,87 | 35,70 | 3,02% | 120,00 |
| 07.05.2025 | 35,25 | 35,25 | 34,50 | 34,66 | 0,09% | 283,00 |
| 06.05.2025 | 36,30 | 36,30 | 34,60 | 34,63 | -5,38% | 334,00 |
| 05.05.2025 | 36,04 | 36,60 | 35,98 | 36,60 | 0,65% | 709,00 |
| 02.05.2025 | 35,70 | 36,36 | 35,25 | 36,36 | 2,73% | 738,00 |
| 30.04.2025 | 35,33 | 35,40 | 34,75 | 35,40 | 0,68% | 141,00 |
| 29.04.2025 | 35,19 | 35,28 | 35,03 | 35,16 | 0,33% | 146,00 |
| 28.04.2025 | 35,27 | 35,62 | 34,77 | 35,04 | -2,75% | 334,00 |
| 25.04.2025 | 36,30 | 36,30 | 35,64 | 36,03 | -0,04% | 46,00 |
| 24.04.2025 | 35,59 | 36,06 | 35,00 | 36,05 | 2,40% | 735,00 |
| 23.04.2025 | 35,77 | 36,00 | 35,20 | 35,20 | -1,22% | 276,00 |
| 22.04.2025 | 34,95 | 35,64 | 34,76 | 35,64 | -0,96% | 757,00 |
| 17.04.2025 | 35,78 | 35,99 | 35,40 | 35,98 | 2,76% | 947,00 |
| 16.04.2025 | 35,73 | 36,00 | 35,02 | 35,02 | -3,18% | 412,00 |
| 15.04.2025 | 35,99 | 36,44 | 35,68 | 36,17 | 0,74% | 350,00 |
| 14.04.2025 | 36,00 | 36,10 | 35,40 | 35,90 | 0,90% | 1.537,00 |
| 11.04.2025 | 33,66 | 35,91 | 32,69 | 35,58 | 7,44% | 1.086,00 |
| 10.04.2025 | 34,79 | 34,79 | 33,12 | 33,12 | -4,29% | 973,00 |
| 09.04.2025 | 32,00 | 34,74 | 31,25 | 34,60 | 6,46% | 847,00 |
| 08.04.2025 | 33,80 | 34,29 | 32,50 | 32,50 | -2,26% | 1.393,00 |
| 07.04.2025 | 33,01 | 33,89 | 31,00 | 33,25 | -4,26% | 2.261,00 |
| 04.04.2025 | 34,80 | 35,13 | 34,68 | 34,73 | -1,68% | 1.034,00 |
| 03.04.2025 | 34,50 | 35,53 | 34,50 | 35,33 | -1,78% | 625,00 |
| 02.04.2025 | 35,86 | 35,97 | 35,64 | 35,97 | 0,46% | 301,00 |
| 01.04.2025 | 35,80 | 35,90 | 35,43 | 35,80 | 0,28% | 3.195,00 |
| 31.03.2025 | 35,05 | 35,70 | 34,97 | 35,70 | 1,64% | 251,00 |
| 28.03.2025 | 35,91 | 36,05 | 35,05 | 35,13 | -1,64% | 697,00 |
| 27.03.2025 | 36,05 | 36,05 | 35,71 | 35,71 | -0,57% | 60,00 |
| 26.03.2025 | 35,80 | 36,00 | 35,64 | 35,92 | 0,53% | 454,00 |
| 25.03.2025 | 35,70 | 35,79 | 35,47 | 35,73 | 0,13% | 137,00 |
| 24.03.2025 | 34,80 | 35,68 | 34,80 | 35,68 | 3,26% | 737,00 |
| 21.03.2025 | 34,72 | 34,72 | 34,56 | 34,56 | -0,83% | 268,00 |
| 20.03.2025 | 35,17 | 35,29 | 34,85 | 34,85 | -0,68% | 185,00 |
| 19.03.2025 | 35,00 | 35,09 | 34,86 | 35,09 | 0,89% | 288,00 |
| 18.03.2025 | 34,63 | 34,81 | 34,63 | 34,78 | -0,49% | 232,00 |
| 17.03.2025 | 34,44 | 34,95 | 34,25 | 34,95 | 1,04% | 887,00 |
| 14.03.2025 | 34,03 | 34,59 | 33,80 | 34,59 | 1,80% | 1.054,00 |
| 13.03.2025 | 34,66 | 34,99 | 33,98 | 33,98 | -2,66% | 454,00 |
| 12.03.2025 | 35,52 | 35,94 | 34,63 | 34,91 | -1,68% | 521,00 |
| 11.03.2025 | 36,72 | 36,87 | 35,50 | 35,50 | -3,45% | 707,00 |
| 10.03.2025 | 36,81 | 37,51 | 36,50 | 36,77 | -0,38% | 871,00 |
| 07.03.2025 | 36,15 | 37,04 | 35,83 | 36,91 | 3,55% | 1.956,00 |
| 06.03.2025 | 34,24 | 35,65 | 34,20 | 35,65 | 3,09% | 590,00 |
| 05.03.2025 | 34,87 | 34,95 | 34,35 | 34,58 | -2,65% | 1.121,00 |
| 04.03.2025 | 35,47 | 35,52 | 34,99 | 35,52 | -1,36% | 630,00 |
| 03.03.2025 | 36,41 | 36,61 | 36,01 | 36,01 | -1,36% | 558,00 |
| 28.02.2025 | 35,65 | 36,50 | 35,63 | 36,50 | 1,87% | 648,00 |
| 27.02.2025 | 35,31 | 35,83 | 35,31 | 35,83 | 1,56% | 655,00 |
| 26.02.2025 | 35,25 | 35,63 | 35,19 | 35,28 | -1,19% | 870,00 |
| 25.02.2025 | 35,48 | 35,83 | 35,48 | 35,71 | -0,52% | 83,00 |
| 24.02.2025 | 35,70 | 36,06 | 35,70 | 35,89 | 0,48% | 312,00 |
| 21.02.2025 | 35,72 | 35,72 | 35,72 | 35,72 | 0,21% | 20,00 |
| 20.02.2025 | 36,24 | 36,25 | 35,58 | 35,65 | -0,70% | 463,00 |
| 19.02.2025 | 35,76 | 35,90 | 35,76 | 35,90 | 0,34% | 17,00 |
| 18.02.2025 | 35,87 | 35,87 | 35,67 | 35,78 | -0,10% | 326,00 |
| 17.02.2025 | 35,62 | 35,82 | 35,62 | 35,81 | 0,55% | 269,00 |
| 14.02.2025 | 35,61 | 35,64 | 35,61 | 35,62 | -0,29% | 47,00 |
| 13.02.2025 | 35,45 | 35,83 | 35,03 | 35,72 | 0,68% | 234,00 |
| 12.02.2025 | 35,87 | 35,88 | 35,34 | 35,48 | -0,56% | 484,00 |
| 11.02.2025 | 35,71 | 36,07 | 35,40 | 35,68 | -0,39% | 214,00 |
| 10.02.2025 | 35,92 | 36,00 | 35,60 | 35,82 | -0,01% | 977,00 |
| 07.02.2025 | 36,01 | 36,14 | 35,83 | 35,83 | 0,63% | 378,00 |
| 06.02.2025 | 35,42 | 35,80 | 35,42 | 35,60 | 1,38% | 257,00 |
| 05.02.2025 | 35,06 | 35,25 | 34,84 | 35,12 | -0,14% | 329,00 |
| 04.02.2025 | 35,82 | 35,82 | 35,09 | 35,17 | -2,20% | 68,00 |
| 03.02.2025 | 35,01 | 36,11 | 35,00 | 35,96 | 1,75% | 1.080,00 |
| 31.01.2025 | 35,75 | 36,19 | 35,29 | 35,34 | -1,56% | 1.040,00 |
| 30.01.2025 | 35,56 | 35,94 | 35,56 | 35,90 | 0,20% | 719,00 |
| 29.01.2025 | 35,67 | 36,07 | 35,67 | 35,83 | -0,57% | 155,00 |
| 28.01.2025 | 36,26 | 36,68 | 35,99 | 36,03 | -0,65% | 451,00 |
| 27.01.2025 | 35,70 | 36,27 | 35,51 | 36,27 | 0,55% | 701,00 |
| 24.01.2025 | 35,85 | 36,08 | 35,85 | 36,07 | -0,57% | 106,00 |
| 23.01.2025 | 36,45 | 36,55 | 36,19 | 36,27 | -0,55% | 831,00 |
| 22.01.2025 | 36,56 | 36,65 | 36,32 | 36,47 | -0,23% | 4.520,00 |
| 21.01.2025 | 37,37 | 37,48 | 36,50 | 36,56 | -1,85% | 1.933,00 |
| 20.01.2025 | 37,15 | 37,75 | 36,54 | 37,25 | 0,54% | 2.185,00 |
| 17.01.2025 | 36,40 | 37,50 | 33,50 | 37,05 | 2,21% | 2.105,00 |
| 16.01.2025 | 36,25 | 36,33 | 35,76 | 36,25 | -0,01% | 617,00 |
| 15.01.2025 | 35,92 | 36,42 | 35,71 | 36,25 | 1,23% | 318,00 |