71,900€
0,42%
Echtzeit-Aktienkurs Fastenal Co.
Bid:
Ask:
Aktienkurse zur Fastenal Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 71,88 | 71,94 | 70,83 | 71,60 | -0,01% | - |
| 01.04.2025 | 71,60 | 71,79 | 70,85 | 71,60 | 0,28% | 3.195,00 |
| 31.03.2025 | 70,09 | 71,40 | 69,94 | 71,40 | 1,64% | 251,00 |
| 28.03.2025 | 71,82 | 72,09 | 70,09 | 70,25 | -1,64% | 697,00 |
| 27.03.2025 | 72,10 | 72,10 | 71,42 | 71,42 | -0,57% | 60,00 |
| 26.03.2025 | 71,60 | 72,00 | 71,27 | 71,83 | 0,53% | 454,00 |
| 25.03.2025 | 71,39 | 71,57 | 70,94 | 71,45 | 0,13% | 137,00 |
| 24.03.2025 | 69,60 | 71,36 | 69,60 | 71,36 | 3,26% | 737,00 |
| 21.03.2025 | 69,43 | 69,43 | 69,11 | 69,11 | -0,83% | 268,00 |
| 20.03.2025 | 70,34 | 70,58 | 69,69 | 69,69 | -0,68% | 185,00 |
| 19.03.2025 | 69,99 | 70,17 | 69,72 | 70,17 | 0,89% | 288,00 |
| 18.03.2025 | 69,26 | 69,61 | 69,26 | 69,55 | -0,49% | 232,00 |
| 17.03.2025 | 68,87 | 69,89 | 68,49 | 69,89 | 1,04% | 887,00 |
| 14.03.2025 | 68,06 | 69,17 | 67,59 | 69,17 | 1,80% | 1.054,00 |
| 13.03.2025 | 69,32 | 69,98 | 67,95 | 67,95 | -2,66% | 454,00 |
| 12.03.2025 | 71,03 | 71,88 | 69,25 | 69,81 | -1,68% | 521,00 |
| 11.03.2025 | 73,44 | 73,73 | 71,00 | 71,00 | -3,45% | 707,00 |
| 10.03.2025 | 73,61 | 75,02 | 73,00 | 73,54 | -0,38% | 871,00 |
| 07.03.2025 | 72,29 | 74,08 | 71,66 | 73,82 | 3,55% | 1.956,00 |
| 06.03.2025 | 68,48 | 71,30 | 68,39 | 71,29 | 3,09% | 590,00 |
| 05.03.2025 | 69,73 | 69,89 | 68,69 | 69,15 | -2,65% | 1.121,00 |
| 04.03.2025 | 70,93 | 71,03 | 69,98 | 71,03 | -1,36% | 630,00 |
| 03.03.2025 | 72,82 | 73,21 | 72,01 | 72,01 | -1,36% | 558,00 |
| 28.02.2025 | 71,29 | 73,00 | 71,25 | 73,00 | 1,87% | 648,00 |
| 27.02.2025 | 70,61 | 71,66 | 70,61 | 71,66 | 1,56% | 655,00 |
| 26.02.2025 | 70,50 | 71,25 | 70,38 | 70,56 | -1,19% | 870,00 |
| 25.02.2025 | 70,95 | 71,66 | 70,95 | 71,41 | -0,52% | 83,00 |
| 24.02.2025 | 71,40 | 72,11 | 71,40 | 71,78 | 0,48% | 312,00 |
| 21.02.2025 | 71,44 | 71,44 | 71,44 | 71,44 | 0,21% | 20,00 |
| 20.02.2025 | 72,48 | 72,50 | 71,15 | 71,29 | -0,70% | 463,00 |
| 19.02.2025 | 71,52 | 71,79 | 71,52 | 71,79 | 0,34% | 17,00 |
| 18.02.2025 | 71,74 | 71,74 | 71,34 | 71,55 | -0,10% | 326,00 |
| 17.02.2025 | 71,24 | 71,64 | 71,24 | 71,62 | 0,55% | 269,00 |
| 14.02.2025 | 71,22 | 71,27 | 71,22 | 71,23 | -0,29% | 47,00 |
| 13.02.2025 | 70,89 | 71,65 | 70,06 | 71,44 | 0,68% | 234,00 |
| 12.02.2025 | 71,74 | 71,76 | 70,67 | 70,96 | -0,56% | 484,00 |
| 11.02.2025 | 71,42 | 72,13 | 70,80 | 71,36 | -0,39% | 214,00 |
| 10.02.2025 | 71,84 | 72,00 | 71,20 | 71,64 | -0,01% | 977,00 |
| 07.02.2025 | 72,02 | 72,28 | 71,65 | 71,65 | 0,63% | 378,00 |
| 06.02.2025 | 70,83 | 71,60 | 70,83 | 71,20 | 1,38% | 257,00 |
| 05.02.2025 | 70,12 | 70,49 | 69,68 | 70,23 | -0,14% | 329,00 |
| 04.02.2025 | 71,64 | 71,64 | 70,18 | 70,33 | -2,20% | 68,00 |
| 03.02.2025 | 70,02 | 72,21 | 70,00 | 71,91 | 1,75% | 1.080,00 |
| 31.01.2025 | 71,50 | 72,37 | 70,58 | 70,67 | -1,56% | 1.040,00 |
| 30.01.2025 | 71,11 | 71,88 | 71,11 | 71,79 | 0,20% | 719,00 |
| 29.01.2025 | 71,33 | 72,13 | 71,33 | 71,65 | -0,57% | 155,00 |
| 28.01.2025 | 72,51 | 73,36 | 71,97 | 72,06 | -0,65% | 451,00 |
| 27.01.2025 | 71,40 | 72,53 | 71,01 | 72,53 | 0,55% | 701,00 |
| 24.01.2025 | 71,70 | 72,15 | 71,70 | 72,13 | -0,57% | 106,00 |
| 23.01.2025 | 72,89 | 73,09 | 72,37 | 72,54 | -0,55% | 831,00 |
| 22.01.2025 | 73,12 | 73,30 | 72,64 | 72,94 | -0,23% | 4.520,00 |
| 21.01.2025 | 74,73 | 74,95 | 73,00 | 73,11 | -1,85% | 1.933,00 |
| 20.01.2025 | 74,30 | 75,50 | 73,07 | 74,49 | 0,54% | 2.185,00 |
| 17.01.2025 | 72,80 | 75,00 | 67,00 | 74,09 | 2,21% | 2.105,00 |
| 16.01.2025 | 72,49 | 72,66 | 71,51 | 72,49 | -0,01% | 617,00 |
| 15.01.2025 | 71,83 | 72,84 | 71,41 | 72,50 | 1,23% | 318,00 |
| 14.01.2025 | 71,41 | 71,90 | 71,09 | 71,62 | 0,41% | 350,00 |
| 13.01.2025 | 70,20 | 71,33 | 69,88 | 71,33 | 2,07% | 944,00 |
| 10.01.2025 | 71,02 | 71,04 | 69,88 | 69,88 | -0,96% | 688,00 |
| 09.01.2025 | 70,93 | 70,93 | 70,56 | 70,56 | -0,28% | 113,00 |
| 08.01.2025 | 69,85 | 70,76 | 69,85 | 70,76 | 1,17% | 398,00 |
| 07.01.2025 | 68,90 | 69,94 | 68,90 | 69,94 | 1,10% | 636,00 |
| 06.01.2025 | 69,71 | 69,71 | 69,01 | 69,18 | -1,00% | 443,00 |
| 03.01.2025 | 69,07 | 69,88 | 68,67 | 69,88 | 0,85% | 625,00 |
| 02.01.2025 | 69,81 | 70,45 | 69,24 | 69,29 | -0,29% | 747,00 |
| 30.12.2024 | 69,58 | 70,07 | 69,49 | 69,49 | -0,22% | 286,00 |
| 27.12.2024 | 71,18 | 71,36 | 69,62 | 69,64 | -2,74% | 751,00 |
| 23.12.2024 | 71,70 | 72,10 | 71,32 | 71,60 | 0,07% | 460,00 |
| 20.12.2024 | 70,81 | 71,91 | 70,58 | 71,55 | -0,36% | 822,00 |
| 19.12.2024 | 71,77 | 72,41 | 71,55 | 71,81 | -1,40% | 761,00 |
| 18.12.2024 | 74,35 | 74,52 | 72,83 | 72,83 | -1,66% | 863,00 |
| 17.12.2024 | 73,98 | 74,35 | 73,74 | 74,06 | -0,42% | 1.548,00 |
| 16.12.2024 | 74,92 | 74,94 | 74,25 | 74,37 | -0,63% | 228,00 |
| 13.12.2024 | 75,44 | 75,44 | 74,84 | 74,84 | -0,74% | 182,00 |
| 12.12.2024 | 74,97 | 75,57 | 74,97 | 75,40 | -0,62% | 404,00 |
| 11.12.2024 | 75,31 | 76,08 | 70,01 | 75,87 | 0,37% | 2.705,00 |
| 10.12.2024 | 75,82 | 76,50 | 75,56 | 75,59 | -0,26% | 368,00 |
| 09.12.2024 | 76,58 | 77,00 | 75,39 | 75,79 | -1,03% | 1.020,00 |
| 06.12.2024 | 77,05 | 77,48 | 76,58 | 76,58 | -0,78% | 282,00 |
| 05.12.2024 | 77,92 | 78,27 | 77,18 | 77,18 | -1,66% | 494,00 |
| 04.12.2024 | 78,94 | 79,31 | 78,48 | 78,48 | 0,01% | 374,00 |
| 03.12.2024 | 78,39 | 78,82 | 78,28 | 78,47 | -0,92% | 246,00 |
| 02.12.2024 | 79,24 | 79,85 | 79,06 | 79,20 | -0,20% | 298,00 |
| 29.11.2024 | 78,79 | 79,38 | 78,79 | 79,36 | -0,50% | 451,00 |
| 28.11.2024 | 79,73 | 79,76 | 79,32 | 79,76 | 0,62% | 109,00 |
| 27.11.2024 | 80,00 | 80,15 | 79,27 | 79,27 | -0,69% | 719,00 |
| 26.11.2024 | 80,11 | 80,11 | 79,47 | 79,82 | -0,27% | 77,00 |
| 25.11.2024 | 79,99 | 80,04 | 79,29 | 80,04 | 0,45% | 382,00 |
| 22.11.2024 | 78,85 | 79,94 | 78,49 | 79,68 | 1,16% | 429,00 |
| 21.11.2024 | 77,99 | 78,77 | 77,97 | 78,77 | 2,26% | 268,00 |
| 20.11.2024 | 77,66 | 78,00 | 76,88 | 77,03 | 0,04% | 867,00 |
| 19.11.2024 | 77,12 | 77,12 | 75,98 | 77,00 | -0,58% | 673,00 |
| 18.11.2024 | 77,14 | 78,60 | 77,14 | 77,45 | -0,03% | 1.037,00 |
| 15.11.2024 | 77,27 | 77,98 | 77,27 | 77,47 | -0,54% | 1.145,00 |
| 14.11.2024 | 79,03 | 79,97 | 77,89 | 77,89 | -1,68% | 466,00 |
| 13.11.2024 | 78,73 | 79,66 | 78,00 | 79,22 | 0,48% | 1.235,00 |
| 12.11.2024 | 79,54 | 79,91 | 78,50 | 78,84 | -0,93% | 1.272,00 |
| 11.11.2024 | 78,14 | 79,58 | 77,07 | 79,58 | 2,03% | 399,00 |
| 08.11.2024 | 77,36 | 78,31 | 76,56 | 78,00 | 1,29% | 501,00 |
| 07.11.2024 | 78,57 | 81,79 | 76,50 | 77,01 | -1,23% | 734,00 |