37,863€
0,68%
Echtzeit-Aktienkurs Fastenal Co
Bid:
Ask:
Aktienkurse zur Fastenal Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 37,51 | 37,88 | 37,35 | 37,78 | 0,47% | 1.051,00 |
| 21.05.2026 | 37,68 | 38,00 | 37,12 | 37,61 | 0,12% | 1.512,00 |
| 20.05.2026 | 37,65 | 37,88 | 37,47 | 37,56 | -0,71% | 2.134,00 |
| 19.05.2026 | 37,68 | 37,93 | 37,31 | 37,83 | 0,29% | 5.745,00 |
| 18.05.2026 | 36,96 | 37,94 | 36,80 | 37,72 | 1,49% | 1.150,00 |
| 15.05.2026 | 37,80 | 37,80 | 36,96 | 37,17 | -1,76% | 1.747,00 |
| 14.05.2026 | 37,34 | 37,83 | 37,18 | 37,83 | 2,52% | 1.401,00 |
| 13.05.2026 | 36,76 | 37,00 | 36,74 | 36,90 | -0,18% | 365,00 |
| 12.05.2026 | 36,58 | 37,03 | 36,50 | 36,97 | 0,12% | 4.462,00 |
| 11.05.2026 | 37,37 | 37,62 | 36,52 | 36,92 | -1,26% | 1.345,00 |
| 08.05.2026 | 37,69 | 37,99 | 37,34 | 37,39 | -1,80% | 3.932,00 |
| 07.05.2026 | 38,29 | 38,80 | 37,93 | 38,08 | -0,01% | 3.974,00 |
| 06.05.2026 | 37,98 | 38,47 | 37,40 | 38,08 | 0,37% | 4.678,00 |
| 05.05.2026 | 38,59 | 38,71 | 37,86 | 37,94 | -1,15% | 4.479,00 |
| 04.05.2026 | 38,43 | 38,44 | 38,09 | 38,38 | 0,18% | 1.259,00 |
| 30.04.2026 | 36,99 | 38,35 | 36,97 | 38,31 | 2,23% | 1.424,00 |
| 29.04.2026 | 38,04 | 38,08 | 37,42 | 37,48 | -1,43% | 276,00 |
| 28.04.2026 | 38,62 | 38,75 | 38,02 | 38,02 | -1,34% | 1.709,00 |
| 27.04.2026 | 39,00 | 39,00 | 38,00 | 38,54 | 0,51% | 2.691,00 |
| 24.04.2026 | 38,76 | 39,00 | 38,21 | 38,34 | -1,62% | 4.249,00 |
| 23.04.2026 | 37,97 | 38,97 | 37,97 | 38,97 | 1,90% | 563,00 |
| 22.04.2026 | 38,95 | 39,22 | 38,11 | 38,25 | -1,66% | 631,00 |
| 21.04.2026 | 38,70 | 39,10 | 38,65 | 38,89 | 0,49% | 577,00 |
| 20.04.2026 | 38,84 | 38,94 | 38,55 | 38,70 | -0,63% | 336,00 |
| 17.04.2026 | 38,36 | 38,95 | 38,08 | 38,95 | 2,50% | 3.211,00 |
| 16.04.2026 | 37,57 | 38,38 | 37,57 | 38,00 | 0,81% | 575,00 |
| 15.04.2026 | 37,99 | 38,05 | 36,98 | 37,69 | -0,69% | 1.350,00 |
| 14.04.2026 | 39,00 | 39,31 | 37,39 | 37,95 | -2,39% | 3.982,00 |
| 13.04.2026 | 41,79 | 42,80 | 38,68 | 38,88 | -7,41% | 4.194,00 |
| 10.04.2026 | 41,83 | 42,17 | 41,79 | 41,99 | 0,32% | 816,00 |
| 09.04.2026 | 41,06 | 42,20 | 41,06 | 41,86 | 2,01% | 591,00 |
| 08.04.2026 | 39,20 | 41,03 | 39,00 | 41,03 | 4,34% | 463,00 |
| 07.04.2026 | 39,70 | 39,92 | 39,20 | 39,33 | -1,42% | 1.057,00 |
| 02.04.2026 | 40,23 | 40,66 | 39,77 | 39,89 | -0,81% | 1.725,00 |
| 01.04.2026 | 40,11 | 40,47 | 39,89 | 40,22 | 0,10% | 2.319,00 |
| 31.03.2026 | 39,58 | 40,18 | 39,33 | 40,18 | 2,10% | 1.280,00 |
| 30.03.2026 | 39,00 | 39,46 | 39,00 | 39,35 | 0,81% | 1.000,00 |
| 27.03.2026 | 39,15 | 39,31 | 38,98 | 39,04 | -0,33% | 274,00 |
| 26.03.2026 | 39,07 | 39,67 | 38,80 | 39,17 | 0,04% | 1.237,00 |
| 25.03.2026 | 39,15 | 39,18 | 38,68 | 39,15 | 0,55% | 3.154,00 |
| 24.03.2026 | 38,29 | 38,94 | 37,99 | 38,94 | 1,87% | 3.059,00 |
| 23.03.2026 | 37,00 | 38,88 | 36,40 | 38,22 | 1,19% | 1.502,00 |
| 20.03.2026 | 38,67 | 38,68 | 37,77 | 37,77 | -1,91% | 648,00 |
| 19.03.2026 | 39,42 | 39,42 | 38,20 | 38,51 | -3,18% | 1.435,00 |
| 18.03.2026 | 40,20 | 40,20 | 39,67 | 39,77 | -0,35% | 749,00 |
| 17.03.2026 | 39,53 | 39,91 | 39,50 | 39,91 | 1,14% | 1.167,00 |
| 16.03.2026 | 39,92 | 40,00 | 39,41 | 39,46 | 0,24% | 5.557,00 |
| 13.03.2026 | 39,47 | 39,70 | 39,27 | 39,37 | 0,45% | 723,00 |
| 12.03.2026 | 40,26 | 40,44 | 39,17 | 39,19 | -2,84% | 1.837,00 |
| 11.03.2026 | 40,02 | 40,34 | 39,84 | 40,34 | 0,47% | 748,00 |
| 10.03.2026 | 40,18 | 40,52 | 39,85 | 40,15 | 1,24% | 2.313,00 |
| 09.03.2026 | 40,50 | 40,50 | 39,46 | 39,66 | -0,80% | 4.744,00 |
| 06.03.2026 | 40,94 | 41,50 | 39,98 | 39,98 | -2,15% | 1.136,00 |
| 05.03.2026 | 39,69 | 41,68 | 39,69 | 40,86 | 2,34% | 1.045,00 |
| 04.03.2026 | 39,52 | 40,10 | 38,80 | 39,92 | 0,35% | 2.919,00 |
| 03.03.2026 | 39,47 | 40,07 | 39,21 | 39,78 | 0,10% | 2.159,00 |
| 02.03.2026 | 38,95 | 39,85 | 38,86 | 39,74 | 1,88% | 3.343,00 |
| 27.02.2026 | 38,37 | 39,10 | 38,22 | 39,01 | 0,81% | 1.707,00 |
| 26.02.2026 | 37,62 | 38,69 | 37,62 | 38,69 | 1,87% | 5.033,00 |
| 25.02.2026 | 38,40 | 38,59 | 37,95 | 37,98 | -1,24% | 724,00 |
| 24.02.2026 | 38,17 | 38,69 | 38,17 | 38,46 | 0,84% | 473,00 |
| 23.02.2026 | 38,41 | 39,13 | 38,14 | 38,14 | -1,98% | 1.940,00 |
| 20.02.2026 | 39,36 | 39,71 | 38,12 | 38,91 | -0,89% | 1.105,00 |
| 19.02.2026 | 38,84 | 39,27 | 38,83 | 39,26 | 1,02% | 350,00 |
| 18.02.2026 | 38,73 | 39,02 | 38,21 | 38,86 | 0,09% | 1.597,00 |
| 17.02.2026 | 39,85 | 39,85 | 38,74 | 38,83 | -2,56% | 15.198,00 |
| 16.02.2026 | 39,80 | 40,00 | 39,40 | 39,85 | 1,98% | 1.208,00 |
| 13.02.2026 | 38,21 | 39,07 | 38,05 | 39,07 | 0,84% | 1.176,00 |
| 12.02.2026 | 39,95 | 40,18 | 38,75 | 38,75 | -2,20% | 4.123,00 |
| 11.02.2026 | 39,09 | 42,35 | 38,85 | 39,62 | 0,81% | 3.479,00 |
| 10.02.2026 | 39,28 | 39,36 | 39,20 | 39,30 | 0,15% | 206,00 |
| 09.02.2026 | 40,23 | 40,71 | 38,92 | 39,24 | -2,84% | 4.376,00 |
| 06.02.2026 | 40,29 | 40,81 | 40,29 | 40,38 | 1,19% | 1.862,00 |
| 05.02.2026 | 40,74 | 41,09 | 39,91 | 39,91 | -2,50% | 1.498,00 |
| 04.02.2026 | 39,36 | 40,93 | 39,29 | 40,93 | 4,15% | 1.757,00 |
| 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 |