50,240€
0,14%
Echtzeit-Aktienkurs Fastenal Co
Bid:
Ask:
Aktienkurse zur Fastenal Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 50,26 | 50,70 | 49,85 | 50,34 | 0,34% | 2.942,00 |
| 11.11.2026 | 49,18 | 50,17 | 48,83 | 50,17 | 2,20% | 2.504,00 |
| 10.11.2026 | 48,99 | 49,16 | 48,27 | 49,09 | 0,49% | 2.026,00 |
| 09.11.2026 | 48,03 | 48,99 | 47,60 | 48,85 | 2,73% | 1.909,00 |
| 06.11.2026 | 46,67 | 47,62 | 46,67 | 47,55 | 0,87% | 1.649,00 |
| 05.11.2026 | 47,71 | 48,97 | 47,10 | 47,14 | -0,13% | 6.926,00 |
| 04.11.2026 | 46,72 | 47,99 | 46,42 | 47,20 | 0,95% | 3.290,00 |
| 03.11.2026 | 47,06 | 47,50 | 46,57 | 46,76 | -0,53% | 2.025,00 |
| 02.11.2026 | 46,70 | 47,80 | 46,08 | 47,01 | 0,71% | 2.858,00 |
| 30.10.2026 | 48,00 | 48,18 | 46,68 | 46,68 | -0,53% | 1.615,00 |
| 29.10.2026 | 46,84 | 47,60 | 46,71 | 46,93 | 0,55% | 5.617,00 |
| 28.10.2026 | 45,80 | 46,77 | 45,69 | 46,67 | 0,35% | 3.729,00 |
| 27.10.2026 | 46,81 | 47,59 | 46,05 | 46,51 | -1,29% | 3.480,00 |
| 26.10.2026 | 46,77 | 47,12 | 46,47 | 47,12 | 0,78% | 8.518,00 |
| 23.10.2026 | 46,76 | 47,07 | 46,35 | 46,75 | 0,49% | 1.220,00 |
| 22.10.2026 | 46,30 | 46,97 | 45,70 | 46,52 | -0,94% | 1.540,00 |
| 21.10.2026 | 46,22 | 46,96 | 45,87 | 46,96 | 1,71% | 1.275,00 |
| 20.10.2026 | 45,74 | 46,17 | 45,63 | 46,17 | 0,85% | 861,00 |
| 19.10.2026 | 45,96 | 46,02 | 45,35 | 45,78 | 1,20% | 2.136,00 |
| 16.10.2026 | 44,77 | 45,24 | 44,72 | 45,24 | 0,94% | 564,00 |
| 15.10.2026 | 46,70 | 46,96 | 44,63 | 44,82 | -3,63% | 2.974,00 |
| 14.10.2026 | 46,23 | 47,12 | 42,97 | 46,51 | 1,41% | 6.169,00 |
| 13.10.2026 | 46,06 | 46,54 | 45,48 | 45,86 | -0,48% | 2.192,00 |
| 12.10.2026 | 45,31 | 46,38 | 45,31 | 46,08 | 2,59% | 2.053,00 |
| 09.10.2026 | 45,15 | 45,28 | 44,77 | 44,92 | -0,70% | 2.358,00 |
| 08.10.2026 | 44,54 | 45,23 | 44,12 | 45,23 | 1,64% | 4.200,00 |
| 07.10.2026 | 45,32 | 45,80 | 44,50 | 44,50 | -1,77% | 5.977,00 |
| 06.10.2026 | 45,09 | 45,68 | 45,09 | 45,30 | -0,20% | 2.046,00 |
| 05.10.2026 | 45,43 | 46,00 | 44,87 | 45,39 | 0,86% | 4.928,00 |
| 02.10.2026 | 44,93 | 45,29 | 44,56 | 45,01 | 1,31% | 4.650,00 |
| 01.10.2026 | 43,96 | 44,43 | 43,63 | 44,43 | 1,03% | 1.867,00 |
| 30.09.2026 | 44,11 | 44,20 | 43,80 | 43,97 | -0,57% | 1.172,00 |
| 29.09.2026 | 44,41 | 44,78 | 44,13 | 44,22 | -0,50% | 156,00 |
| 28.09.2026 | 44,44 | 45,50 | 44,15 | 44,44 | 0,33% | 2.180,00 |
| 25.09.2026 | 44,50 | 44,80 | 44,07 | 44,30 | -0,44% | 1.260,00 |
| 24.09.2026 | 44,83 | 45,00 | 44,44 | 44,49 | -0,55% | 1.179,00 |
| 23.09.2026 | 43,73 | 44,76 | 43,73 | 44,74 | 2,79% | 1.406,00 |
| 22.09.2026 | 43,25 | 43,73 | 43,25 | 43,52 | 1,23% | 1.479,00 |
| 21.09.2026 | 42,72 | 43,10 | 42,37 | 42,99 | 0,76% | 967,00 |
| 18.09.2026 | 43,09 | 43,09 | 42,48 | 42,67 | -0,49% | 1.148,00 |
| 17.09.2026 | 42,87 | 43,20 | 42,32 | 42,88 | -0,29% | 789,00 |
| 16.09.2026 | 42,72 | 43,08 | 42,72 | 43,00 | 0,14% | 1.031,00 |
| 15.09.2026 | 42,82 | 42,94 | 42,33 | 42,94 | 0,63% | 970,00 |
| 14.09.2026 | 42,47 | 43,00 | 42,47 | 42,67 | 0,15% | 1.373,00 |
| 11.09.2026 | 42,27 | 42,75 | 42,27 | 42,61 | 0,84% | 1.502,00 |
| 10.09.2026 | 42,23 | 42,25 | 41,50 | 42,25 | 0,94% | 1.473,00 |
| 09.09.2026 | 42,28 | 43,00 | 41,86 | 41,86 | -1,76% | 2.025,00 |
| 08.09.2026 | 42,66 | 42,70 | 42,27 | 42,61 | 0,37% | 774,00 |
| 07.09.2026 | 42,40 | 42,84 | 42,37 | 42,45 | -0,57% | 1.169,00 |
| 04.09.2026 | 42,47 | 43,26 | 42,28 | 42,70 | 1,33% | 2.023,00 |
| 03.09.2026 | 41,22 | 42,14 | 41,21 | 42,14 | 1,41% | 1.678,00 |
| 02.09.2026 | 42,21 | 42,56 | 41,29 | 41,55 | -1,12% | 3.085,00 |
| 01.09.2026 | 42,40 | 42,72 | 41,91 | 42,02 | -1,15% | 2.691,00 |
| 31.08.2026 | 43,21 | 43,59 | 42,40 | 42,51 | -1,27% | 3.815,00 |
| 28.08.2026 | 43,79 | 44,13 | 43,06 | 43,06 | -1,96% | 3.245,00 |
| 27.08.2026 | 44,10 | 44,11 | 43,54 | 43,92 | -0,26% | 1.376,00 |
| 26.08.2026 | 43,30 | 44,03 | 43,21 | 44,03 | 2,05% | 1.018,00 |
| 25.08.2026 | 43,86 | 44,29 | 42,99 | 43,15 | -2,01% | 1.010,00 |
| 24.08.2026 | 44,00 | 44,54 | 43,74 | 44,03 | 0,32% | 3.571,00 |
| 21.08.2026 | 43,48 | 43,89 | 43,13 | 43,89 | 1,15% | 1.960,00 |
| 20.08.2026 | 44,13 | 44,25 | 43,39 | 43,39 | -1,50% | 2.657,00 |
| 19.08.2026 | 44,37 | 44,53 | 44,04 | 44,05 | -1,06% | 989,00 |
| 18.08.2026 | 44,33 | 44,90 | 44,09 | 44,52 | 0,18% | 1.794,00 |
| 17.08.2026 | 44,30 | 44,44 | 43,76 | 44,44 | 0,77% | 2.062,00 |
| 14.08.2026 | 44,60 | 44,60 | 43,90 | 44,10 | -1,07% | 2.370,00 |
| 13.08.2026 | 45,59 | 45,77 | 44,57 | 44,58 | -1,75% | 4.593,00 |
| 12.08.2026 | 45,56 | 45,88 | 45,00 | 45,37 | -0,22% | 1.853,00 |
| 11.08.2026 | 45,20 | 45,81 | 45,20 | 45,47 | 1,02% | 1.187,00 |
| 10.08.2026 | 45,14 | 45,15 | 44,67 | 45,01 | 0,56% | 2.884,00 |
| 07.08.2026 | 44,21 | 44,76 | 43,92 | 44,76 | 1,77% | 1.384,00 |
| 06.08.2026 | 43,23 | 44,20 | 43,19 | 43,98 | 1,72% | 2.750,00 |
| 05.08.2026 | 43,43 | 43,71 | 42,88 | 43,24 | 0,39% | 1.419,00 |
| 04.08.2026 | 42,02 | 43,07 | 40,97 | 43,07 | 3,01% | 2.768,00 |
| 03.08.2026 | 41,83 | 42,22 | 41,55 | 41,81 | 0,87% | 5.030,00 |
| 31.07.2026 | 40,88 | 42,00 | 40,58 | 41,45 | 2,33% | 3.225,00 |
| 30.07.2026 | 41,98 | 41,98 | 40,32 | 40,50 | -2,41% | 3.375,00 |
| 29.07.2026 | 42,50 | 42,79 | 41,50 | 41,50 | -1,69% | 3.931,00 |
| 28.07.2026 | 41,82 | 43,27 | 41,82 | 42,22 | 1,56% | 1.871,00 |
| 27.07.2026 | 42,40 | 42,40 | 41,48 | 41,57 | 0,52% | 8.102,00 |
| 24.07.2026 | 40,43 | 41,35 | 40,43 | 41,35 | 3,21% | 1.880,00 |
| 23.07.2026 | 39,86 | 40,35 | 39,53 | 40,07 | 1,14% | 4.643,00 |
| 22.07.2026 | 39,51 | 39,75 | 39,26 | 39,62 | 0,55% | 3.291,00 |
| 21.07.2026 | 39,15 | 39,67 | 38,71 | 39,40 | 1,10% | 3.452,00 |
| 20.07.2026 | 40,00 | 40,60 | 38,97 | 38,97 | -2,09% | 14.729,00 |
| 17.07.2026 | 41,20 | 41,52 | 39,74 | 39,80 | -2,40% | 4.696,00 |
| 16.07.2026 | 39,70 | 40,88 | 39,46 | 40,78 | 3,19% | 4.248,00 |
| 15.07.2026 | 40,00 | 40,41 | 38,88 | 39,52 | -0,89% | 2.242,00 |
| 14.07.2026 | 41,28 | 41,98 | 39,43 | 39,88 | -3,31% | 1.912,00 |
| 13.07.2026 | 41,00 | 42,00 | 40,60 | 41,24 | 0,30% | 2.310,00 |
| 10.07.2026 | 40,36 | 41,24 | 40,36 | 41,12 | 1,69% | 797,00 |
| 09.07.2026 | 40,68 | 40,73 | 40,43 | 40,43 | -1,03% | 253,00 |
| 08.07.2026 | 40,98 | 41,12 | 40,73 | 40,85 | -1,04% | 1.975,00 |
| 07.07.2026 | 42,48 | 42,57 | 41,25 | 41,28 | -1,77% | 1.986,00 |
| 06.07.2026 | 42,58 | 42,73 | 41,50 | 42,03 | -1,37% | 1.494,00 |
| 03.07.2026 | 42,41 | 42,67 | 42,06 | 42,61 | 0,60% | 2.238,00 |
| 02.07.2026 | 41,72 | 42,56 | 41,72 | 42,36 | 1,23% | 1.352,00 |
| 01.07.2026 | 42,11 | 42,56 | 41,84 | 41,84 | -0,55% | 949,00 |
| 30.06.2026 | 41,71 | 42,18 | 41,59 | 42,07 | 2,06% | 1.420,00 |
| 29.06.2026 | 41,47 | 41,72 | 41,10 | 41,22 | -0,49% | 2.350,00 |
| 26.06.2026 | 41,00 | 41,70 | 40,80 | 41,43 | 0,78% | 5.094,00 |