63,430€
0,27%
Echtzeit-Aktienkurs Fastenal Co.
Bid:
Ask:
Aktienkurse zur Fastenal Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 63,33 | 63,72 | 63,21 | 63,44 | 0,28% | - |
| 22.04.2024 | 63,50 | 63,93 | 63,16 | 63,26 | -0,38% | 5,00 |
| 19.04.2024 | 63,42 | 63,89 | 62,87 | 63,50 | 0,16% | 40,00 |
| 18.04.2024 | 64,17 | 64,90 | 63,30 | 63,40 | -1,29% | 130,00 |
| 17.04.2024 | 64,78 | 65,08 | 63,85 | 64,23 | -0,82% | 190,00 |
| 16.04.2024 | 65,32 | 65,78 | 64,66 | 64,76 | -0,84% | 21,00 |
| 15.04.2024 | 65,52 | 67,11 | 65,01 | 65,31 | -1,36% | 97,00 |
| 12.04.2024 | 65,83 | 66,67 | 65,12 | 66,21 | 1,02% | 174,00 |
| 11.04.2024 | 68,61 | 69,66 | 64,25 | 65,54 | -4,99% | 157,00 |
| 10.04.2024 | 69,93 | 70,31 | 68,98 | 68,98 | -1,34% | - |
| 09.04.2024 | 69,89 | 70,39 | 68,80 | 69,92 | 0,04% | 50,00 |
| 08.04.2024 | 70,73 | 70,87 | 69,84 | 69,89 | -0,75% | 60,00 |
| 05.04.2024 | 69,43 | 70,93 | 69,27 | 70,42 | 1,62% | 29,00 |
| 04.04.2024 | 71,06 | 71,06 | 69,29 | 69,30 | -1,97% | - |
| 03.04.2024 | 71,31 | 71,31 | 70,15 | 70,69 | -0,27% | 28,00 |
| 02.04.2024 | 71,53 | 71,61 | 70,60 | 70,88 | -0,88% | 25,00 |
| 28.03.2024 | 71,31 | 72,45 | 71,28 | 71,51 | 0,24% | - |
| 27.03.2024 | 71,15 | 71,65 | 70,81 | 71,34 | 0,26% | 5,00 |
| 26.03.2024 | 71,07 | 71,51 | 70,85 | 71,16 | 0,09% | - |
| 25.03.2024 | 71,82 | 72,60 | 70,80 | 71,09 | -1,17% | - |
| 22.03.2024 | 72,74 | 72,74 | 71,93 | 71,93 | -0,75% | 8,00 |
| 21.03.2024 | 70,71 | 72,78 | 70,71 | 72,47 | 2,01% | - |
| 20.03.2024 | 70,21 | 71,29 | 69,94 | 71,05 | 1,17% | 36,00 |
| 19.03.2024 | 69,54 | 70,41 | 69,37 | 70,23 | 1,39% | - |
| 18.03.2024 | 69,01 | 70,46 | 68,94 | 69,27 | 0,46% | - |
| 15.03.2024 | 69,15 | 69,50 | 68,61 | 68,95 | -0,78% | - |
| 14.03.2024 | 68,56 | 69,52 | 68,56 | 69,49 | 1,35% | 72,00 |
| 13.03.2024 | 68,87 | 69,11 | 68,34 | 68,56 | -0,53% | - |
| 12.03.2024 | 67,96 | 69,30 | 67,87 | 68,93 | 1,32% | - |
| 11.03.2024 | 69,12 | 69,24 | 67,43 | 68,03 | -1,65% | 20,00 |
| 08.03.2024 | 69,75 | 69,94 | 69,10 | 69,17 | -0,64% | - |
| 07.03.2024 | 68,19 | 69,64 | 67,83 | 69,62 | 2,13% | - |
| 06.03.2024 | 68,48 | 68,94 | 67,71 | 68,16 | -0,47% | - |
| 05.03.2024 | 68,91 | 69,41 | 68,32 | 68,48 | -0,35% | - |
| 04.03.2024 | 67,12 | 69,81 | 66,81 | 68,72 | 2,25% | 503,00 |
| 01.03.2024 | 67,45 | 67,75 | 66,60 | 67,21 | -0,60% | 65,00 |
| 29.02.2024 | 67,75 | 68,03 | 66,81 | 67,62 | -0,42% | - |
| 28.02.2024 | 67,54 | 67,91 | 67,24 | 67,90 | 0,64% | 37,00 |
| 27.02.2024 | 67,28 | 67,56 | 66,91 | 67,47 | 0,30% | 24,00 |
| 26.02.2024 | 66,65 | 67,44 | 66,35 | 67,27 | 1,15% | - |
| 23.02.2024 | 66,47 | 66,99 | 66,18 | 66,50 | 0,42% | - |
| 22.02.2024 | 65,00 | 66,78 | 64,85 | 66,23 | 1,85% | - |
| 21.02.2024 | 64,84 | 65,42 | 64,64 | 65,02 | 0,40% | 33,00 |
| 20.02.2024 | 65,09 | 65,11 | 64,31 | 64,76 | -0,51% | - |
| 19.02.2024 | 65,83 | 65,83 | 64,99 | 65,09 | -0,63% | - |
| 16.02.2024 | 65,13 | 65,61 | 64,98 | 65,50 | 0,61% | - |
| 15.02.2024 | 65,38 | 65,79 | 64,58 | 65,10 | -0,37% | 115,00 |
| 14.02.2024 | 64,36 | 65,42 | 64,28 | 65,34 | 1,51% | 77,00 |
| 13.02.2024 | 64,99 | 65,03 | 63,97 | 64,37 | -0,91% | 40,00 |
| 12.02.2024 | 65,07 | 65,60 | 64,40 | 64,96 | 0,13% | 57,00 |
| 09.02.2024 | 64,26 | 64,95 | 64,13 | 64,88 | 0,98% | 7,00 |
| 08.02.2024 | 64,47 | 65,00 | 64,03 | 64,25 | -0,32% | - |
| 07.02.2024 | 64,53 | 65,36 | 64,43 | 64,45 | 0,29% | - |
| 06.02.2024 | 64,89 | 64,97 | 64,22 | 64,27 | -0,29% | - |
| 05.02.2024 | 65,49 | 66,29 | 64,45 | 64,45 | -1,59% | 23,00 |
| 02.02.2024 | 64,24 | 65,72 | 64,10 | 65,49 | 1,58% | 67,00 |
| 01.02.2024 | 63,04 | 64,48 | 62,87 | 64,47 | 2,09% | - |
| 31.01.2024 | 64,23 | 64,23 | 62,79 | 63,15 | -0,93% | 374,00 |
| 30.01.2024 | 63,05 | 64,16 | 62,93 | 63,74 | 0,68% | - |
| 29.01.2024 | 62,97 | 63,39 | 62,54 | 63,31 | 0,52% | - |
| 26.01.2024 | 63,89 | 63,89 | 62,85 | 62,98 | -1,25% | - |
| 25.01.2024 | 63,29 | 64,15 | 62,92 | 63,78 | 0,80% | 25,00 |
| 24.01.2024 | 64,04 | 64,08 | 62,93 | 63,27 | -0,82% | - |
| 23.01.2024 | 64,05 | 64,50 | 63,62 | 63,79 | -0,72% | 40,00 |
| 22.01.2024 | 63,56 | 64,26 | 63,01 | 64,25 | 1,21% | 268,00 |
| 19.01.2024 | 62,18 | 63,81 | 62,05 | 63,49 | 2,15% | 411,00 |
| 18.01.2024 | 58,43 | 63,20 | 58,08 | 62,15 | 6,06% | - |
| 17.01.2024 | 58,64 | 59,18 | 58,11 | 58,60 | 0,08% | - |
| 16.01.2024 | 57,92 | 58,69 | 57,88 | 58,56 | 1,10% | 34,00 |
| 15.01.2024 | 58,01 | 58,05 | 57,84 | 57,92 | -0,19% | - |
| 12.01.2024 | 57,75 | 58,06 | 57,34 | 58,03 | 0,68% | - |
| 11.01.2024 | 57,49 | 57,84 | 57,18 | 57,64 | 0,24% | - |
| 10.01.2024 | 57,21 | 57,58 | 57,03 | 57,50 | 0,47% | - |
| 09.01.2024 | 57,05 | 57,30 | 56,04 | 57,23 | -0,10% | - |
| 08.01.2024 | 56,85 | 57,30 | 56,34 | 57,29 | 1,14% | 74,00 |
| 05.01.2024 | 56,90 | 57,00 | 56,31 | 56,64 | -0,34% | - |
| 04.01.2024 | 56,84 | 57,08 | 56,57 | 56,84 | -0,03% | - |
| 03.01.2024 | 58,09 | 58,19 | 56,83 | 56,85 | -2,08% | 100,00 |
| 02.01.2024 | 58,46 | 59,07 | 57,82 | 58,06 | -0,68% | - |
| 29.12.2023 | 58,62 | 58,73 | 58,46 | 58,46 | -0,24% | - |
| 28.12.2023 | 58,83 | 59,17 | 58,41 | 58,60 | -0,78% | - |
| 27.12.2023 | 59,33 | 59,36 | 58,77 | 59,06 | -0,42% | - |
| 22.12.2023 | 59,11 | 59,55 | 58,80 | 59,31 | 0,25% | - |
| 21.12.2023 | 59,07 | 59,54 | 58,95 | 59,16 | 0,03% | - |
| 20.12.2023 | 58,92 | 59,57 | 58,86 | 59,14 | -0,08% | - |
| 19.12.2023 | 59,17 | 59,31 | 58,71 | 59,19 | 0,02% | - |
| 18.12.2023 | 58,89 | 59,29 | 58,71 | 59,18 | 0,49% | - |
| 15.12.2023 | 58,44 | 59,12 | 58,39 | 58,89 | 0,59% | 189,00 |
| 14.12.2023 | 58,89 | 59,33 | 57,39 | 58,55 | -0,59% | - |
| 13.12.2023 | 59,18 | 59,34 | 58,43 | 58,89 | -0,47% | 3,00 |
| 12.12.2023 | 58,85 | 59,23 | 58,71 | 59,17 | 0,48% | - |
| 11.12.2023 | 57,83 | 58,91 | 57,82 | 58,89 | 1,87% | 95,00 |
| 08.12.2023 | 57,78 | 58,27 | 57,52 | 57,81 | 0,06% | 151,00 |
| 07.12.2023 | 57,72 | 58,01 | 57,34 | 57,77 | 0,12% | 420,00 |
| 06.12.2023 | 56,46 | 57,77 | 56,27 | 57,70 | 2,59% | 5,00 |
| 05.12.2023 | 56,27 | 56,46 | 55,61 | 56,25 | -0,06% | - |
| 04.12.2023 | 55,91 | 56,44 | 55,73 | 56,28 | 0,68% | - |
| 01.12.2023 | 54,59 | 56,11 | 54,59 | 55,90 | 1,45% | 38,00 |
| 30.11.2023 | 54,38 | 55,14 | 54,37 | 55,10 | 1,40% | 65,00 |
| 29.11.2023 | 54,57 | 55,03 | 54,23 | 54,34 | -0,38% | - |