25,100€
-0,40%
Echtzeit-Aktienkurs FARO Technologies
Bid:
Ask:
Aktienkurse zur FARO Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 25,20 | 25,90 | 25,00 | 25,20 | 0,00% | - |
| 03.12.2024 | 25,30 | 25,90 | 24,70 | 25,20 | -0,40% | 97,00 |
| 02.12.2024 | 25,00 | 25,60 | 24,80 | 25,30 | 1,61% | - |
| 29.11.2024 | 24,90 | 25,20 | 24,60 | 24,90 | 0,00% | 37,00 |
| 28.11.2024 | 24,90 | 25,00 | 24,90 | 24,90 | 0,00% | - |
| 27.11.2024 | 25,10 | 25,30 | 24,40 | 24,90 | -1,19% | 8,00 |
| 26.11.2024 | 25,70 | 25,70 | 25,00 | 25,20 | -1,56% | - |
| 25.11.2024 | 25,90 | 26,60 | 25,60 | 25,60 | -1,16% | 12,00 |
| 22.11.2024 | 25,10 | 25,90 | 24,80 | 25,90 | 3,19% | - |
| 21.11.2024 | 24,10 | 25,20 | 24,10 | 25,10 | 3,72% | 427,00 |
| 20.11.2024 | 24,30 | 24,50 | 23,70 | 24,20 | 0,00% | - |
| 19.11.2024 | 24,20 | 24,30 | 23,80 | 24,20 | 0,00% | - |
| 18.11.2024 | 23,90 | 24,40 | 23,70 | 24,20 | 1,26% | - |
| 15.11.2024 | 24,10 | 24,60 | 23,80 | 23,90 | -2,05% | 2.188,00 |
| 14.11.2024 | 25,30 | 25,60 | 24,40 | 24,40 | -3,94% | 13,00 |
| 13.11.2024 | 25,90 | 26,30 | 25,40 | 25,40 | -2,31% | 6,00 |
| 12.11.2024 | 26,30 | 26,30 | 25,50 | 26,00 | -1,14% | 79,00 |
| 11.11.2024 | 25,10 | 26,40 | 25,00 | 26,30 | 5,62% | 170,00 |
| 08.11.2024 | 23,90 | 25,00 | 22,50 | 24,90 | 5,06% | - |
| 07.11.2024 | 17,80 | 24,30 | 17,80 | 23,70 | 35,04% | 472,00 |
| 06.11.2024 | 17,20 | 18,30 | 17,10 | 17,55 | 5,41% | - |
| 05.11.2024 | 16,30 | 16,85 | 16,05 | 16,65 | 2,15% | 504,00 |
| 04.11.2024 | 16,30 | 16,55 | 16,10 | 16,30 | 0,31% | - |
| 01.11.2024 | 16,15 | 16,45 | 16,15 | 16,25 | 0,31% | - |
| 31.10.2024 | 16,55 | 16,60 | 16,15 | 16,20 | -2,11% | - |
| 30.10.2024 | 16,95 | 16,95 | 16,50 | 16,55 | -1,78% | 79,00 |
| 29.10.2024 | 17,25 | 17,25 | 16,85 | 16,85 | -2,03% | - |
| 28.10.2024 | 16,80 | 17,25 | 16,65 | 17,20 | 3,30% | - |
| 25.10.2024 | 16,20 | 16,85 | 16,20 | 16,65 | 2,46% | - |
| 24.10.2024 | 16,40 | 17,70 | 16,20 | 16,25 | -0,91% | 70,00 |
| 23.10.2024 | 16,70 | 16,80 | 16,15 | 16,40 | -2,09% | - |
| 22.10.2024 | 17,10 | 17,10 | 16,55 | 16,75 | -2,05% | - |
| 21.10.2024 | 16,80 | 17,25 | 16,70 | 17,10 | 1,48% | - |
| 18.10.2024 | 17,00 | 17,30 | 16,85 | 16,85 | -0,59% | - |
| 17.10.2024 | 17,00 | 17,25 | 16,85 | 16,95 | 0,00% | - |
| 16.10.2024 | 16,70 | 17,05 | 16,65 | 16,95 | 1,50% | - |
| 15.10.2024 | 16,60 | 16,95 | 16,55 | 16,70 | 0,60% | - |
| 14.10.2024 | 16,70 | 16,90 | 16,55 | 16,60 | -0,90% | - |
| 11.10.2024 | 16,20 | 16,90 | 16,10 | 16,75 | 3,40% | - |
| 10.10.2024 | 16,40 | 16,45 | 15,95 | 16,20 | -1,22% | 1.090,00 |
| 09.10.2024 | 16,20 | 16,55 | 16,20 | 16,40 | 0,92% | - |
| 08.10.2024 | 16,50 | 16,65 | 16,25 | 16,25 | -1,52% | - |
| 07.10.2024 | 16,35 | 16,55 | 16,05 | 16,50 | 0,61% | 60,00 |
| 04.10.2024 | 16,20 | 16,50 | 16,10 | 16,40 | 1,86% | - |
| 03.10.2024 | 16,50 | 16,50 | 16,00 | 16,10 | -2,72% | - |
| 02.10.2024 | 16,40 | 16,65 | 16,20 | 16,55 | 1,22% | - |
| 01.10.2024 | 17,20 | 17,30 | 16,30 | 16,35 | -5,22% | - |
| 30.09.2024 | 17,00 | 17,25 | 16,90 | 17,25 | 0,88% | 118,00 |
| 27.09.2024 | 16,90 | 17,30 | 16,80 | 17,10 | 1,48% | - |
| 26.09.2024 | 16,50 | 17,00 | 16,40 | 16,85 | 2,74% | - |
| 25.09.2024 | 16,20 | 16,55 | 16,10 | 16,40 | 0,61% | - |
| 24.09.2024 | 16,10 | 16,35 | 16,05 | 16,30 | 1,24% | - |
| 23.09.2024 | 16,20 | 16,40 | 15,95 | 16,10 | -0,31% | - |
| 20.09.2024 | 16,30 | 16,55 | 16,05 | 16,15 | -0,92% | 45,00 |
| 19.09.2024 | 16,40 | 16,65 | 16,05 | 16,30 | 0,62% | - |
| 18.09.2024 | 15,85 | 16,35 | 15,70 | 16,20 | 2,53% | - |
| 17.09.2024 | 15,70 | 15,95 | 15,60 | 15,80 | 0,64% | - |
| 16.09.2024 | 15,75 | 15,80 | 15,55 | 15,70 | -0,95% | 314,00 |
| 13.09.2024 | 15,70 | 16,05 | 15,70 | 15,85 | 0,96% | - |
| 12.09.2024 | 15,80 | 15,95 | 15,60 | 15,70 | -0,32% | - |
| 11.09.2024 | 15,10 | 15,75 | 15,10 | 15,75 | 3,62% | - |
| 10.09.2024 | 14,75 | 15,20 | 14,55 | 15,20 | 2,01% | - |
| 09.09.2024 | 15,20 | 15,45 | 14,70 | 14,90 | -1,32% | - |
| 06.09.2024 | 15,30 | 15,50 | 14,85 | 15,10 | -1,63% | - |
| 05.09.2024 | 15,65 | 15,75 | 15,30 | 15,35 | -2,23% | - |
| 04.09.2024 | 15,55 | 15,85 | 15,40 | 15,70 | 0,00% | - |
| 03.09.2024 | 16,25 | 16,25 | 15,65 | 15,70 | -3,68% | - |
| 02.09.2024 | 16,30 | 16,30 | 16,20 | 16,30 | 0,00% | - |
| 30.08.2024 | 16,05 | 16,35 | 16,05 | 16,30 | 1,88% | - |
| 29.08.2024 | 15,55 | 16,10 | 15,55 | 16,00 | 1,91% | - |
| 28.08.2024 | 15,35 | 15,75 | 15,25 | 15,70 | 2,61% | - |
| 27.08.2024 | 15,60 | 15,60 | 15,20 | 15,30 | -1,61% | - |
| 26.08.2024 | 15,60 | 15,95 | 15,50 | 15,55 | -0,32% | - |
| 23.08.2024 | 14,90 | 15,70 | 14,75 | 15,60 | 5,41% | - |
| 22.08.2024 | 15,00 | 15,15 | 14,70 | 14,80 | -1,33% | - |
| 21.08.2024 | 14,80 | 15,00 | 14,65 | 15,00 | 1,35% | - |
| 20.08.2024 | 14,35 | 14,90 | 14,35 | 14,80 | 3,50% | - |
| 19.08.2024 | 14,35 | 14,60 | 14,20 | 14,30 | -0,69% | - |
| 16.08.2024 | 14,35 | 14,60 | 14,25 | 14,40 | 0,70% | - |
| 15.08.2024 | 14,15 | 14,95 | 14,05 | 14,30 | 1,42% | - |
| 14.08.2024 | 14,05 | 14,25 | 13,90 | 14,10 | 0,00% | 350,00 |
| 13.08.2024 | 13,85 | 14,40 | 13,85 | 14,10 | 1,44% | - |
| 12.08.2024 | 13,95 | 14,20 | 13,65 | 13,90 | 0,36% | - |
| 09.08.2024 | 12,35 | 14,25 | 11,20 | 13,85 | 5,73% | - |
| 08.08.2024 | 12,95 | 13,35 | 12,80 | 13,10 | 0,77% | - |
| 07.08.2024 | 13,15 | 13,30 | 13,00 | 13,00 | 0,39% | 55,00 |
| 06.08.2024 | 13,35 | 13,35 | 12,80 | 12,95 | -0,38% | 70,00 |
| 05.08.2024 | 12,65 | 13,05 | 12,40 | 13,00 | -3,35% | 58,00 |
| 02.08.2024 | 14,55 | 14,55 | 13,40 | 13,45 | -9,12% | 4,00 |
| 01.08.2024 | 15,95 | 15,95 | 14,75 | 14,80 | -6,33% | - |
| 31.07.2024 | 15,80 | 16,25 | 15,45 | 15,80 | 0,96% | - |
| 30.07.2024 | 15,80 | 16,00 | 15,35 | 15,65 | -0,95% | 930,00 |
| 29.07.2024 | 16,00 | 16,05 | 15,60 | 15,80 | -0,32% | - |
| 26.07.2024 | 15,80 | 16,10 | 15,70 | 15,85 | 0,63% | - |
| 25.07.2024 | 15,70 | 16,10 | 15,50 | 15,75 | 0,32% | - |
| 24.07.2024 | 16,60 | 16,65 | 15,70 | 15,70 | -5,71% | 200,00 |
| 23.07.2024 | 16,10 | 16,85 | 15,95 | 16,65 | 2,46% | - |
| 22.07.2024 | 15,80 | 16,25 | 15,70 | 16,25 | 3,17% | 20,00 |
| 19.07.2024 | 15,70 | 15,75 | 15,40 | 15,75 | 0,64% | - |
| 18.07.2024 | 16,30 | 16,50 | 15,60 | 15,65 | -3,69% | - |