39,358€
0,15%
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 | 0,13% | - |
| 03.02.2026 | 37,71 | 39,30 | 37,40 | 39,30 | 3,27% | 2.588,00 |
| 02.02.2026 | 36,24 | 38,06 | 35,91 | 38,06 | 4,72% | 2.357,00 |
| 30.01.2026 | 35,88 | 36,41 | 35,88 | 36,34 | 0,10% | 457,00 |
| 29.01.2026 | 36,05 | 36,88 | 36,05 | 36,31 | -0,41% | 1.103,00 |
| 28.01.2026 | 36,54 | 36,83 | 36,46 | 36,46 | 0,07% | 1.657,00 |
| 27.01.2026 | 36,97 | 36,97 | 36,34 | 36,43 | -0,49% | 1.502,00 |
| 26.01.2026 | 37,09 | 37,16 | 36,61 | 36,61 | -2,11% | 1.827,00 |
| 23.01.2026 | 38,16 | 38,16 | 37,40 | 37,40 | -1,84% | 436,00 |
| 22.01.2026 | 38,29 | 38,43 | 37,75 | 38,10 | 0,03% | 2.150,00 |
| 21.01.2026 | 36,29 | 38,16 | 36,21 | 38,09 | 4,44% | 1.024,00 |
| 20.01.2026 | 37,36 | 37,36 | 34,80 | 36,47 | -3,02% | 3.615,00 |
| 19.01.2026 | 37,56 | 37,70 | 37,27 | 37,61 | -0,90% | 1.196,00 |
| 16.01.2026 | 37,64 | 37,95 | 37,26 | 37,95 | 0,97% | 1.164,00 |
| 15.01.2026 | 36,57 | 37,58 | 36,31 | 37,58 | 2,96% | 2.398,00 |
| 14.01.2026 | 36,20 | 36,50 | 36,06 | 36,50 | 1,91% | 427,00 |
| 13.01.2026 | 35,61 | 35,96 | 35,60 | 35,82 | 0,45% | 1.232,00 |
| 12.01.2026 | 35,94 | 36,03 | 35,56 | 35,66 | -1,78% | 1.600,00 |
| 09.01.2026 | 36,06 | 36,30 | 35,83 | 36,30 | 0,83% | 1.646,00 |
| 08.01.2026 | 34,60 | 36,21 | 34,54 | 36,00 | 2,70% | 2.275,00 |
| 07.01.2026 | 35,71 | 35,83 | 34,50 | 35,06 | -1,46% | 2.178,00 |
| 06.01.2026 | 35,19 | 35,69 | 34,91 | 35,58 | 1,58% | 289,00 |
| 05.01.2026 | 34,51 | 35,36 | 34,51 | 35,02 | 1,27% | 2.128,00 |
| 02.01.2026 | 35,01 | 35,01 | 34,02 | 34,58 | -1,71% | 14.031,00 |
| 30.12.2025 | 34,93 | 35,18 | 34,93 | 35,18 | 0,06% | 181,00 |
| 29.12.2025 | 35,51 | 35,51 | 35,12 | 35,16 | -0,99% | 524,00 |
| 23.12.2025 | 35,39 | 35,57 | 35,30 | 35,51 | 0,62% | 384,00 |
| 22.12.2025 | 36,05 | 36,25 | 35,29 | 35,29 | -2,19% | 2.171,00 |
| 19.12.2025 | 35,91 | 36,30 | 35,91 | 36,08 | 0,56% | 813,00 |
| 18.12.2025 | 35,63 | 36,00 | 35,63 | 35,88 | 1,20% | 64,00 |
| 17.12.2025 | 36,06 | 36,35 | 35,33 | 35,46 | -1,51% | 382,00 |
| 16.12.2025 | 36,00 | 36,06 | 35,85 | 36,00 | -0,58% | 1.290,00 |
| 15.12.2025 | 36,02 | 36,70 | 36,00 | 36,21 | 1,71% | 1.917,00 |
| 12.12.2025 | 35,75 | 35,75 | 35,10 | 35,60 | 0,00% | 794,00 |
| 11.12.2025 | 34,98 | 35,60 | 34,98 | 35,60 | 1,69% | 249,00 |
| 10.12.2025 | 34,74 | 35,01 | 34,57 | 35,01 | 0,34% | 2.334,00 |
| 09.12.2025 | 34,93 | 35,17 | 34,85 | 34,89 | -0,85% | 1.241,00 |
| 08.12.2025 | 35,72 | 35,72 | 35,16 | 35,19 | -2,25% | 969,00 |
| 05.12.2025 | 35,71 | 36,00 | 35,71 | 36,00 | 0,42% | 1.251,00 |
| 04.12.2025 | 35,53 | 36,17 | 35,21 | 35,85 | 1,73% | 1.791,00 |
| 03.12.2025 | 34,75 | 35,24 | 34,72 | 35,24 | 1,73% | 869,00 |
| 02.12.2025 | 34,62 | 34,64 | 34,30 | 34,64 | -0,79% | 1.649,00 |
| 01.12.2025 | 34,86 | 35,40 | 34,06 | 34,92 | 0,00% | 1.265,00 |
| 28.11.2025 | 34,74 | 35,01 | 34,74 | 34,92 | 0,16% | 1.999,00 |
| 27.11.2025 | 34,65 | 34,92 | 34,65 | 34,86 | 0,07% | 282,00 |
| 26.11.2025 | 34,80 | 34,91 | 34,53 | 34,84 | 0,78% | 1.039,00 |
| 25.11.2025 | 34,22 | 34,57 | 34,17 | 34,57 | 0,96% | 666,00 |
| 24.11.2025 | 34,20 | 34,60 | 34,20 | 34,24 | -2,02% | 3.127,00 |
| 21.11.2025 | 33,92 | 34,97 | 33,92 | 34,94 | 2,92% | 902,00 |
| 20.11.2025 | 34,62 | 34,73 | 33,91 | 33,95 | -1,57% | 913,00 |
| 19.11.2025 | 34,36 | 34,72 | 34,36 | 34,49 | 0,00% | 690,00 |
| 18.11.2025 | 34,30 | 34,50 | 34,01 | 34,49 | 0,64% | 5.352,00 |
| 17.11.2025 | 34,99 | 35,00 | 34,27 | 34,27 | -2,46% | 1.457,00 |
| 14.11.2025 | 35,04 | 35,16 | 34,96 | 35,14 | 0,39% | 376,00 |
| 13.11.2025 | 35,22 | 35,39 | 34,60 | 35,00 | -0,41% | 3.583,00 |
| 12.11.2025 | 35,68 | 35,82 | 35,10 | 35,15 | -1,13% | 1.066,00 |
| 11.11.2025 | 35,97 | 35,97 | 35,55 | 35,55 | -0,70% | 725,00 |
| 10.11.2025 | 35,27 | 35,80 | 35,18 | 35,80 | 0,94% | 2.841,00 |
| 07.11.2025 | 35,29 | 35,54 | 35,08 | 35,46 | 0,28% | 1.742,00 |
| 06.11.2025 | 36,01 | 36,08 | 35,27 | 35,36 | -2,51% | 1.094,00 |
| 05.11.2025 | 36,06 | 36,50 | 36,00 | 36,27 | 0,61% | 9.298,00 |
| 04.11.2025 | 35,40 | 36,11 | 35,40 | 36,05 | 1,24% | 2.431,00 |
| 03.11.2025 | 35,57 | 35,92 | 35,43 | 35,61 | -0,22% | 3.730,00 |
| 31.10.2025 | 35,86 | 36,02 | 35,65 | 35,69 | -0,58% | 2.519,00 |
| 30.10.2025 | 35,36 | 35,90 | 35,22 | 35,90 | 1,14% | 2.583,00 |
| 29.10.2025 | 35,75 | 36,04 | 35,20 | 35,50 | -1,02% | 2.362,00 |
| 28.10.2025 | 36,33 | 36,40 | 35,79 | 35,86 | -1,55% | 3.675,00 |
| 27.10.2025 | 37,34 | 37,36 | 36,43 | 36,43 | -1,31% | 2.695,00 |
| 24.10.2025 | 36,87 | 37,28 | 36,87 | 36,91 | -0,83% | 1.445,00 |
| 23.10.2025 | 37,20 | 37,22 | 36,67 | 37,22 | 0,32% | 3.944,00 |
| 22.10.2025 | 37,48 | 37,48 | 37,08 | 37,10 | -0,64% | 2.887,00 |
| 21.10.2025 | 37,07 | 37,34 | 36,91 | 37,34 | 1,22% | 2.562,00 |
| 20.10.2025 | 36,61 | 36,89 | 36,41 | 36,89 | 1,26% | 1.950,00 |
| 17.10.2025 | 35,51 | 36,43 | 35,51 | 36,43 | 1,87% | 1.348,00 |
| 16.10.2025 | 36,37 | 36,40 | 35,63 | 35,76 | -1,35% | 2.510,00 |
| 15.10.2025 | 37,00 | 37,48 | 36,04 | 36,25 | -2,75% | 6.492,00 |
| 14.10.2025 | 36,69 | 37,45 | 35,82 | 37,28 | 1,37% | 4.250,00 |
| 13.10.2025 | 39,92 | 41,20 | 36,77 | 36,77 | -6,83% | 9.042,00 |
| 10.10.2025 | 40,59 | 41,07 | 39,47 | 39,47 | -2,47% | 4.321,00 |
| 09.10.2025 | 40,97 | 41,19 | 40,40 | 40,47 | -1,26% | 1.157,00 |
| 08.10.2025 | 40,72 | 41,03 | 40,65 | 40,98 | 0,87% | 958,00 |
| 07.10.2025 | 40,97 | 41,19 | 40,54 | 40,63 | -0,33% | 634,00 |
| 06.10.2025 | 41,00 | 41,33 | 40,76 | 40,76 | -0,71% | 1.151,00 |
| 03.10.2025 | 41,05 | 41,11 | 40,83 | 41,05 | -0,22% | 1.466,00 |
| 02.10.2025 | 40,81 | 41,14 | 39,74 | 41,14 | 1,31% | 885,00 |
| 01.10.2025 | 41,60 | 41,74 | 40,61 | 40,61 | -2,68% | 1.313,00 |
| 30.09.2025 | 41,38 | 42,00 | 41,26 | 41,73 | 0,46% | 5.987,00 |
| 29.09.2025 | 41,50 | 41,86 | 41,44 | 41,54 | -0,06% | 304,00 |
| 26.09.2025 | 40,91 | 41,60 | 40,91 | 41,57 | 1,56% | 939,00 |
| 25.09.2025 | 40,50 | 40,93 | 40,50 | 40,93 | 0,70% | 1.849,00 |
| 24.09.2025 | 40,86 | 41,11 | 40,58 | 40,64 | 0,31% | 4.238,00 |
| 23.09.2025 | 40,09 | 40,58 | 39,66 | 40,52 | 0,88% | 1.625,00 |
| 22.09.2025 | 40,38 | 40,42 | 40,11 | 40,16 | -0,62% | 395,00 |
| 19.09.2025 | 40,19 | 40,41 | 40,00 | 40,41 | 0,87% | 1.111,00 |
| 18.09.2025 | 39,88 | 40,47 | 39,88 | 40,06 | 0,18% | 1.971,00 |
| 17.09.2025 | 39,96 | 40,06 | 39,96 | 39,99 | 1,23% | 50,00 |
| 16.09.2025 | 40,44 | 40,56 | 39,42 | 39,51 | -2,54% | 345,00 |
| 15.09.2025 | 40,34 | 40,78 | 40,00 | 40,54 | 0,31% | 7.681,00 |
| 12.09.2025 | 40,25 | 40,41 | 40,00 | 40,41 | 0,75% | 1.165,00 |
| 11.09.2025 | 40,94 | 41,14 | 39,95 | 40,11 | -1,81% | 3.309,00 |