71,970€
1,57%
Echtzeit-Aktienkurs Fastenal Co.
Bid:
Ask:
Aktienkurse zur Fastenal Co. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 71,37 | 72,59 | 71,18 | 71,92 | 0,16% | - |
27.03.2024 | 71,08 | 71,81 | 70,69 | 71,81 | 0,37% | - |
26.03.2024 | 71,01 | 71,56 | 70,73 | 71,54 | 0,20% | - |
25.03.2024 | 72,22 | 72,49 | 70,72 | 71,40 | 0,34% | 140,00 |
22.03.2024 | 72,42 | 72,80 | 70,98 | 71,16 | -2,00% | 20,00 |
21.03.2024 | 71,12 | 72,90 | 71,11 | 72,61 | 2,99% | 30,00 |
20.03.2024 | 70,13 | 71,29 | 69,96 | 70,50 | 0,95% | - |
19.03.2024 | 69,64 | 70,35 | 69,34 | 69,84 | 0,96% | 30,00 |
18.03.2024 | 69,13 | 70,56 | 68,26 | 69,17 | -0,10% | - |
15.03.2024 | 69,28 | 69,59 | 68,19 | 69,24 | -0,37% | 50,00 |
14.03.2024 | 68,74 | 69,61 | 68,41 | 69,50 | 0,58% | - |
13.03.2024 | 69,01 | 69,13 | 68,21 | 69,10 | 0,04% | 1.260,00 |
12.03.2024 | 68,06 | 69,39 | 67,81 | 69,07 | 1,48% | - |
11.03.2024 | 69,05 | 69,28 | 66,86 | 68,07 | -1,58% | 6,00 |
08.03.2024 | 69,37 | 70,05 | 68,98 | 69,16 | -0,13% | - |
07.03.2024 | 68,08 | 69,77 | 67,83 | 69,25 | 1,54% | 1.390,00 |
06.03.2024 | 68,37 | 69,05 | 67,59 | 68,20 | -0,40% | - |
05.03.2024 | 68,76 | 69,53 | 68,20 | 68,47 | -0,62% | 2.000,00 |
04.03.2024 | 67,61 | 69,91 | 66,90 | 68,90 | 2,50% | 2.096,00 |
01.03.2024 | 67,65 | 67,77 | 66,50 | 67,22 | -0,47% | 436,00 |
29.02.2024 | 67,84 | 68,19 | 66,69 | 67,54 | -0,49% | - |
28.02.2024 | 67,51 | 68,02 | 67,17 | 67,87 | 0,78% | - |
27.02.2024 | 67,23 | 67,65 | 67,00 | 67,35 | 0,10% | 85,00 |
26.02.2024 | 66,61 | 67,56 | 66,23 | 67,28 | 0,71% | 270,00 |
23.02.2024 | 66,64 | 67,10 | 66,06 | 66,81 | 0,34% | - |
22.02.2024 | 65,07 | 66,89 | 64,85 | 66,58 | 2,39% | - |
21.02.2024 | 64,80 | 65,31 | 64,53 | 65,03 | 0,29% | - |
20.02.2024 | 64,91 | 65,22 | 64,19 | 64,84 | -0,27% | 1.550,00 |
19.02.2024 | 65,21 | 65,21 | 64,99 | 65,02 | -0,24% | - |
16.02.2024 | 65,10 | 65,72 | 65,03 | 65,17 | 0,08% | - |
15.02.2024 | 65,47 | 65,54 | 64,46 | 65,12 | -0,18% | 100,00 |
14.02.2024 | 64,29 | 65,53 | 64,29 | 65,24 | 1,34% | - |
13.02.2024 | 64,97 | 65,02 | 63,87 | 64,38 | -0,92% | - |
12.02.2024 | 64,86 | 65,66 | 64,61 | 64,98 | -0,08% | 12,00 |
09.02.2024 | 64,23 | 65,06 | 64,03 | 65,04 | 1,23% | 40,00 |
08.02.2024 | 64,45 | 65,00 | 63,92 | 64,25 | -0,39% | 90,00 |
07.02.2024 | 64,61 | 65,47 | 64,32 | 64,50 | -0,16% | - |
06.02.2024 | 64,57 | 64,99 | 64,12 | 64,60 | -0,09% | - |
05.02.2024 | 65,54 | 66,29 | 64,51 | 64,66 | -1,40% | - |
02.02.2024 | 64,26 | 65,84 | 64,10 | 65,57 | 2,09% | - |
01.02.2024 | 63,22 | 64,34 | 62,71 | 64,23 | 1,96% | 5,00 |
31.01.2024 | 63,83 | 63,84 | 62,75 | 62,99 | -1,15% | 91,00 |
30.01.2024 | 63,33 | 63,89 | 62,80 | 63,72 | 0,61% | 244,00 |
29.01.2024 | 63,00 | 63,48 | 62,43 | 63,34 | 0,53% | - |
26.01.2024 | 63,68 | 63,85 | 62,77 | 63,00 | -1,32% | - |
25.01.2024 | 63,39 | 64,25 | 62,91 | 63,85 | 0,92% | - |
24.01.2024 | 64,05 | 64,08 | 62,84 | 63,27 | -1,26% | - |
23.01.2024 | 64,04 | 64,58 | 63,52 | 64,07 | -0,09% | - |
22.01.2024 | 63,65 | 64,37 | 62,90 | 64,13 | 1,96% | 30,00 |
19.01.2024 | 62,18 | 63,92 | 62,05 | 62,89 | 0,64% | 12,00 |
18.01.2024 | 58,40 | 63,32 | 58,08 | 62,49 | 7,24% | 720,00 |
17.01.2024 | 58,53 | 59,29 | 58,01 | 58,27 | -0,65% | - |
16.01.2024 | 57,98 | 58,80 | 57,85 | 58,65 | 1,16% | - |
15.01.2024 | 57,96 | 58,05 | 57,84 | 57,98 | -0,22% | - |
12.01.2024 | 57,73 | 58,17 | 57,23 | 58,10 | 0,60% | 17,00 |
11.01.2024 | 57,54 | 57,92 | 57,07 | 57,76 | 0,41% | - |
10.01.2024 | 57,16 | 57,68 | 57,01 | 57,52 | 0,35% | - |
09.01.2024 | 56,95 | 57,40 | 55,95 | 57,32 | 0,72% | 10,00 |
08.01.2024 | 56,40 | 57,19 | 56,34 | 56,91 | 0,46% | - |
05.01.2024 | 56,88 | 56,99 | 56,20 | 56,65 | -0,43% | - |
04.01.2024 | 56,86 | 57,45 | 56,46 | 56,90 | -0,08% | - |
03.01.2024 | 57,94 | 58,28 | 56,73 | 56,94 | -1,95% | - |
02.01.2024 | 58,74 | 59,19 | 57,73 | 58,08 | -0,95% | 568,00 |
29.12.2023 | 58,61 | 58,73 | 58,49 | 58,63 | 0,25% | - |
28.12.2023 | 58,92 | 59,17 | 58,31 | 58,49 | -0,41% | - |
27.12.2023 | 59,33 | 59,34 | 58,66 | 58,73 | -1,02% | - |
22.12.2023 | 59,01 | 59,66 | 58,80 | 59,33 | 0,46% | - |
21.12.2023 | 59,23 | 59,64 | 58,70 | 59,06 | 0,07% | - |
20.12.2023 | 59,01 | 59,67 | 58,79 | 59,02 | -0,03% | 4,00 |
19.12.2023 | 59,15 | 59,37 | 58,61 | 59,04 | -0,21% | 1,00 |
18.12.2023 | 58,91 | 59,40 | 58,61 | 59,16 | 0,49% | - |
15.12.2023 | 58,52 | 59,12 | 58,29 | 58,87 | 0,78% | - |
14.12.2023 | 58,91 | 59,24 | 57,28 | 58,42 | -0,75% | - |
13.12.2023 | 59,27 | 59,34 | 58,32 | 58,86 | -0,73% | - |
12.12.2023 | 58,81 | 59,33 | 58,71 | 59,29 | 0,90% | 6,00 |
11.12.2023 | 57,91 | 58,99 | 57,82 | 58,76 | 1,55% | 40,00 |
08.12.2023 | 57,84 | 58,27 | 57,42 | 57,86 | 0,38% | - |
07.12.2023 | 57,68 | 58,08 | 57,35 | 57,64 | -0,35% | - |
06.12.2023 | 56,34 | 57,87 | 56,27 | 57,85 | 3,98% | - |
05.12.2023 | 55,79 | 56,56 | 55,55 | 55,63 | -0,97% | - |
04.12.2023 | 55,88 | 56,53 | 55,64 | 56,18 | 2,34% | - |
01.12.2023 | 55,03 | 56,03 | 54,89 | 54,89 | -0,21% | - |
30.11.2023 | 54,54 | 55,24 | 54,30 | 55,01 | 1,19% | - |
29.11.2023 | 54,55 | 55,10 | 54,12 | 54,36 | -0,29% | 300,00 |
28.11.2023 | 55,72 | 55,87 | 54,38 | 54,52 | -2,00% | - |
27.11.2023 | 55,52 | 55,82 | 55,33 | 55,64 | 0,40% | 800,00 |
24.11.2023 | 55,82 | 56,00 | 55,40 | 55,42 | -0,79% | - |
23.11.2023 | 55,80 | 55,97 | 55,72 | 55,86 | -0,09% | - |
22.11.2023 | 55,71 | 56,31 | 55,08 | 55,91 | 0,67% | - |
21.11.2023 | 55,58 | 56,03 | 55,40 | 55,54 | -0,26% | - |
20.11.2023 | 55,58 | 55,90 | 55,08 | 55,68 | 0,09% | 200,00 |
17.11.2023 | 55,94 | 56,18 | 55,50 | 55,63 | -0,72% | - |
16.11.2023 | 55,49 | 56,08 | 55,21 | 56,04 | 1,06% | - |
15.11.2023 | 56,35 | 56,49 | 55,27 | 55,45 | -1,24% | - |
14.11.2023 | 55,74 | 56,33 | 55,47 | 56,15 | 0,56% | - |
13.11.2023 | 55,98 | 56,48 | 55,56 | 55,84 | -0,61% | - |
10.11.2023 | 55,55 | 56,30 | 55,36 | 56,18 | 1,32% | - |
09.11.2023 | 55,36 | 55,82 | 55,10 | 55,45 | 0,39% | - |
08.11.2023 | 55,17 | 55,81 | 55,01 | 55,23 | 0,26% | 9,00 |
07.11.2023 | 54,69 | 55,49 | 54,48 | 55,09 | 0,72% | - |