69,290€
-0,84%
Echtzeit-Aktienkurs Fastenal Co.
Bid:
Ask:
Aktienkurse zur Fastenal Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2025 | 69,48 | 69,87 | 68,81 | 69,38 | -0,72% | - |
| 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 |
| 06.11.2024 | 73,10 | 77,97 | 73,00 | 77,97 | 9,26% | 2.553,00 |
| 05.11.2024 | 71,24 | 71,84 | 71,24 | 71,36 | -0,15% | 96,00 |
| 04.11.2024 | 72,20 | 72,51 | 71,47 | 71,47 | -1,26% | 773,00 |
| 01.11.2024 | 72,35 | 72,38 | 71,50 | 72,38 | 0,04% | 2.367,00 |
| 31.10.2024 | 71,56 | 72,35 | 71,06 | 72,35 | 0,44% | 518,00 |
| 30.10.2024 | 71,29 | 72,04 | 71,26 | 72,03 | 0,39% | 561,00 |
| 29.10.2024 | 70,96 | 71,79 | 70,47 | 71,75 | 0,99% | 539,00 |
| 28.10.2024 | 70,30 | 71,05 | 69,89 | 71,05 | 1,67% | 626,00 |
| 25.10.2024 | 69,20 | 70,03 | 69,09 | 69,88 | -0,51% | 293,00 |
| 24.10.2024 | 70,10 | 70,24 | 69,82 | 70,24 | 0,20% | 54,00 |
| 23.10.2024 | 71,05 | 71,05 | 70,10 | 70,10 | -1,54% | 212,00 |
| 22.10.2024 | 71,38 | 71,38 | 70,68 | 71,20 | -0,28% | 401,00 |
| 21.10.2024 | 71,40 | 72,18 | 71,35 | 71,40 | -0,27% | 252,00 |
| 18.10.2024 | 71,30 | 71,95 | 71,03 | 71,59 | -0,26% | 1.970,00 |
| 17.10.2024 | 71,33 | 71,94 | 71,33 | 71,78 | 0,27% | 437,00 |
| 16.10.2024 | 70,87 | 72,29 | 70,25 | 71,59 | 1,92% | 1.264,00 |
| 15.10.2024 | 70,29 | 70,99 | 69,97 | 70,24 | -0,48% | 869,00 |
| 14.10.2024 | 70,68 | 71,09 | 69,42 | 70,58 | 0,76% | 779,00 |
| 11.10.2024 | 64,10 | 70,20 | 63,66 | 70,05 | 8,79% | 2.883,00 |
| 10.10.2024 | 64,72 | 64,72 | 63,99 | 64,39 | -0,17% | 167,00 |
| 09.10.2024 | 63,43 | 64,50 | 63,41 | 64,50 | 0,77% | 253,00 |
| 08.10.2024 | 63,90 | 64,03 | 63,49 | 64,01 | 0,60% | 249,00 |
| 07.10.2024 | 64,13 | 64,18 | 63,63 | 63,63 | -0,47% | 242,00 |
| 04.10.2024 | 64,38 | 65,00 | 63,77 | 63,93 | 0,19% | 473,00 |
| 03.10.2024 | 64,64 | 64,64 | 63,81 | 63,81 | -0,95% | 15,00 |
| 02.10.2024 | 63,64 | 64,43 | 63,57 | 64,42 | -0,02% | 236,00 |
| 01.10.2024 | 64,28 | 64,50 | 63,83 | 64,43 | 0,89% | 586,00 |
| 30.09.2024 | 64,22 | 64,22 | 63,59 | 63,86 | -0,28% | 221,00 |
| 27.09.2024 | 64,51 | 64,66 | 64,04 | 64,04 | -0,08% | 1.691,00 |
| 26.09.2024 | 63,47 | 64,19 | 63,47 | 64,09 | 0,49% | 101,00 |
| 25.09.2024 | 63,76 | 64,33 | 63,76 | 63,78 | -0,98% | 269,00 |
| 24.09.2024 | 64,78 | 64,78 | 64,15 | 64,41 | -0,14% | 179,00 |
| 23.09.2024 | 63,63 | 64,50 | 63,43 | 64,50 | 2,02% | 463,00 |
| 20.09.2024 | 64,14 | 64,17 | 63,17 | 63,22 | -1,02% | 169,00 |
| 19.09.2024 | 63,45 | 64,41 | 63,45 | 63,87 | 0,35% | 1.224,00 |
| 18.09.2024 | 63,37 | 63,68 | 63,30 | 63,65 | -0,06% | 44,00 |
| 17.09.2024 | 62,89 | 63,82 | 62,89 | 63,69 | 0,89% | 139,00 |
| 16.09.2024 | 62,74 | 63,19 | 62,66 | 63,13 | 0,22% | 400,00 |
| 13.09.2024 | 63,16 | 63,21 | 62,81 | 62,99 | 0,06% | 360,00 |
| 12.09.2024 | 63,14 | 63,29 | 62,74 | 62,95 | 0,37% | 452,00 |
| 11.09.2024 | 62,20 | 62,72 | 60,99 | 62,72 | 0,66% | 387,00 |
| 10.09.2024 | 61,76 | 62,31 | 61,43 | 62,31 | 1,35% | 203,00 |
| 09.09.2024 | 60,03 | 61,96 | 59,64 | 61,48 | 4,24% | 941,00 |
| 06.09.2024 | 58,67 | 59,00 | 57,62 | 58,98 | 1,48% | 193,00 |
| 05.09.2024 | 59,28 | 59,30 | 58,00 | 58,12 | -2,17% | 1.041,00 |
| 04.09.2024 | 60,73 | 60,73 | 59,10 | 59,41 | -2,00% | 1.531,00 |
| 03.09.2024 | 61,62 | 62,09 | 60,62 | 60,62 | -1,91% | 976,00 |
| 02.09.2024 | 61,75 | 61,87 | 61,48 | 61,80 | 0,00% | 466,00 |
| 30.08.2024 | 60,81 | 61,80 | 60,81 | 61,80 | 0,98% | 517,00 |
| 29.08.2024 | 60,59 | 61,20 | 60,59 | 61,20 | 0,79% | 22,00 |
| 28.08.2024 | 60,88 | 61,21 | 60,56 | 60,72 | 0,36% | 288,00 |
| 27.08.2024 | 60,66 | 61,06 | 60,50 | 60,50 | -0,31% | 428,00 |
| 26.08.2024 | 61,09 | 61,25 | 60,66 | 60,69 | -0,59% | 325,00 |
| 23.08.2024 | 60,99 | 61,24 | 60,61 | 61,05 | 0,64% | 145,00 |
| 22.08.2024 | 61,43 | 61,43 | 60,66 | 60,66 | -0,87% | 401,00 |
| 21.08.2024 | 60,14 | 61,22 | 60,14 | 61,19 | 1,59% | 333,00 |
| 20.08.2024 | 60,22 | 60,23 | 60,02 | 60,23 | 0,53% | 261,00 |
| 19.08.2024 | 60,58 | 61,30 | 59,80 | 59,91 | -2,49% | 1.152,00 |
| 16.08.2024 | 60,97 | 61,44 | 60,75 | 61,44 | 0,84% | 385,00 |
| 15.08.2024 | 60,51 | 61,40 | 60,12 | 60,93 | 1,38% | 445,00 |
| 14.08.2024 | 60,66 | 60,66 | 59,96 | 60,10 | -0,43% | 161,00 |
| 13.08.2024 | 60,16 | 60,36 | 59,72 | 60,36 | -0,02% | 625,00 |