30,700€
1,66%
Echtzeit-Aktienkurs FARO Technologies
Bid:
Ask:
Aktienkurse zur FARO Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 30,20 | 30,80 | 29,40 | 30,70 | 1,66% | - |
| 27.02.2025 | 30,90 | 31,60 | 29,70 | 30,20 | -2,58% | - |
| 26.02.2025 | 29,70 | 31,50 | 29,70 | 31,00 | 2,65% | - |
| 25.02.2025 | 29,00 | 30,70 | 27,70 | 30,20 | 17,05% | - |
| 24.02.2025 | 25,50 | 26,00 | 25,10 | 25,80 | 1,57% | - |
| 21.02.2025 | 26,50 | 28,20 | 25,40 | 25,40 | -4,51% | - |
| 20.02.2025 | 27,50 | 27,60 | 26,40 | 26,60 | -2,92% | - |
| 19.02.2025 | 28,10 | 28,60 | 27,40 | 27,40 | -2,49% | 12,00 |
| 18.02.2025 | 27,10 | 28,20 | 26,90 | 28,10 | 3,31% | - |
| 17.02.2025 | 27,10 | 27,40 | 27,10 | 27,20 | 0,37% | 40,00 |
| 14.02.2025 | 28,70 | 28,70 | 27,00 | 27,10 | -3,21% | - |
| 13.02.2025 | 28,60 | 28,60 | 27,10 | 28,00 | 0,00% | - |
| 12.02.2025 | 28,60 | 28,60 | 27,80 | 28,00 | -2,10% | - |
| 11.02.2025 | 28,70 | 29,60 | 28,20 | 28,60 | 0,00% | - |
| 10.02.2025 | 28,50 | 29,10 | 28,40 | 28,60 | 0,35% | - |
| 07.02.2025 | 29,70 | 30,00 | 28,40 | 28,50 | -3,39% | - |
| 06.02.2025 | 30,50 | 31,00 | 29,50 | 29,50 | -2,64% | - |
| 05.02.2025 | 30,10 | 30,50 | 29,60 | 30,30 | 1,00% | - |
| 04.02.2025 | 30,40 | 30,40 | 29,30 | 30,00 | 1,35% | - |
| 03.02.2025 | 30,30 | 30,70 | 28,20 | 29,60 | -3,27% | 90,00 |
| 31.01.2025 | 30,80 | 31,60 | 30,50 | 30,60 | -0,33% | - |
| 30.01.2025 | 29,30 | 30,90 | 29,20 | 30,70 | 5,14% | - |
| 29.01.2025 | 29,70 | 30,40 | 29,10 | 29,20 | -1,35% | - |
| 28.01.2025 | 29,20 | 29,90 | 28,80 | 29,60 | 1,37% | - |
| 27.01.2025 | 30,70 | 30,90 | 28,60 | 29,20 | -5,19% | 90,00 |
| 24.01.2025 | 30,50 | 30,80 | 29,60 | 30,80 | 0,98% | - |
| 23.01.2025 | 30,00 | 30,80 | 29,20 | 30,50 | 0,99% | - |
| 22.01.2025 | 30,20 | 30,60 | 29,70 | 30,20 | 0,00% | - |
| 21.01.2025 | 29,90 | 30,70 | 29,70 | 30,20 | 1,00% | - |
| 20.01.2025 | 29,90 | 30,10 | 29,90 | 29,90 | -0,33% | - |
| 17.01.2025 | 30,90 | 32,30 | 29,10 | 30,00 | -2,91% | 136,00 |
| 16.01.2025 | 28,30 | 31,10 | 28,30 | 30,90 | 8,80% | 10,00 |
| 15.01.2025 | 27,80 | 30,00 | 27,40 | 28,40 | 2,53% | 40,00 |
| 14.01.2025 | 24,20 | 27,80 | 24,00 | 27,70 | 14,94% | - |
| 13.01.2025 | 24,60 | 25,10 | 23,80 | 24,10 | -2,82% | - |
| 10.01.2025 | 24,90 | 26,40 | 24,30 | 24,80 | -0,80% | - |
| 09.01.2025 | 25,00 | 25,00 | 24,90 | 25,00 | 0,00% | - |
| 08.01.2025 | 25,30 | 25,60 | 24,20 | 25,00 | -0,79% | - |
| 07.01.2025 | 25,50 | 25,70 | 24,90 | 25,20 | -1,56% | - |
| 06.01.2025 | 25,70 | 26,10 | 25,50 | 25,60 | -0,78% | - |
| 03.01.2025 | 25,30 | 26,00 | 25,30 | 25,80 | 1,57% | - |
| 02.01.2025 | 24,50 | 25,60 | 24,50 | 25,40 | 4,10% | - |
| 30.12.2024 | 24,60 | 24,60 | 24,40 | 24,40 | 1,67% | - |
| 27.12.2024 | 24,50 | 25,20 | 24,00 | 24,00 | -2,04% | - |
| 23.12.2024 | 25,00 | 25,20 | 24,40 | 24,50 | -2,78% | - |
| 20.12.2024 | 24,70 | 25,60 | 24,10 | 25,20 | 1,61% | 580,00 |
| 19.12.2024 | 25,70 | 26,20 | 24,70 | 24,80 | -3,50% | 400,00 |
| 18.12.2024 | 26,30 | 26,90 | 25,20 | 25,70 | -2,28% | - |
| 17.12.2024 | 26,90 | 26,90 | 25,50 | 26,30 | -2,23% | - |
| 16.12.2024 | 26,30 | 27,30 | 26,00 | 26,90 | 2,28% | - |
| 13.12.2024 | 26,90 | 27,10 | 25,80 | 26,30 | -2,59% | 915,00 |
| 12.12.2024 | 26,10 | 27,70 | 25,80 | 27,00 | 2,66% | 1.315,00 |
| 11.12.2024 | 25,80 | 26,50 | 25,50 | 26,30 | 1,94% | - |
| 10.12.2024 | 25,90 | 26,70 | 25,70 | 25,80 | -0,39% | - |
| 09.12.2024 | 25,20 | 26,10 | 25,20 | 25,90 | 2,37% | - |
| 06.12.2024 | 25,00 | 25,40 | 24,80 | 25,30 | 1,20% | - |
| 05.12.2024 | 25,10 | 25,30 | 24,70 | 25,00 | -0,79% | - |
| 04.12.2024 | 25,30 | 25,90 | 25,00 | 25,20 | -0,40% | - |
| 03.12.2024 | 25,40 | 25,90 | 24,70 | 25,30 | -0,39% | - |
| 02.12.2024 | 24,80 | 25,60 | 24,70 | 25,40 | 2,01% | - |
| 29.11.2024 | 25,10 | 25,20 | 24,50 | 24,90 | -0,80% | - |
| 28.11.2024 | 24,90 | 25,10 | 24,90 | 25,10 | 0,40% | - |
| 27.11.2024 | 25,10 | 25,30 | 24,40 | 25,00 | -0,40% | - |
| 26.11.2024 | 25,60 | 26,10 | 25,00 | 25,10 | -1,95% | - |
| 25.11.2024 | 25,90 | 26,60 | 25,60 | 25,60 | -1,16% | - |
| 22.11.2024 | 24,90 | 26,00 | 24,80 | 25,90 | 3,19% | - |
| 21.11.2024 | 24,10 | 25,20 | 23,70 | 25,10 | 3,29% | 4,00 |
| 20.11.2024 | 24,20 | 24,50 | 23,70 | 24,30 | 0,00% | - |
| 19.11.2024 | 24,10 | 24,40 | 23,60 | 24,30 | 0,83% | - |
| 18.11.2024 | 23,80 | 24,40 | 23,70 | 24,10 | 1,26% | - |
| 15.11.2024 | 24,50 | 24,60 | 23,70 | 23,80 | -2,06% | - |
| 14.11.2024 | 25,40 | 25,70 | 24,30 | 24,30 | -4,33% | - |
| 13.11.2024 | 26,10 | 26,30 | 25,30 | 25,40 | -1,93% | - |
| 12.11.2024 | 26,30 | 26,50 | 25,40 | 25,90 | -1,52% | - |
| 11.11.2024 | 25,10 | 26,40 | 25,10 | 26,30 | 4,78% | 50,00 |
| 08.11.2024 | 23,80 | 25,10 | 22,50 | 25,10 | 5,91% | - |
| 07.11.2024 | 18,45 | 24,30 | 17,60 | 23,70 | 35,04% | 290,00 |
| 06.11.2024 | 16,90 | 18,25 | 16,90 | 17,55 | 5,09% | 380,00 |
| 05.11.2024 | 16,30 | 16,85 | 16,05 | 16,70 | 2,45% | - |
| 04.11.2024 | 16,30 | 16,55 | 16,10 | 16,30 | 0,00% | - |
| 01.11.2024 | 16,10 | 16,50 | 16,10 | 16,30 | 0,62% | - |
| 31.10.2024 | 16,60 | 16,65 | 16,10 | 16,20 | -2,41% | - |
| 30.10.2024 | 16,90 | 16,95 | 16,50 | 16,60 | -1,78% | - |
| 29.10.2024 | 17,20 | 17,70 | 16,85 | 16,90 | -1,74% | - |
| 28.10.2024 | 16,70 | 17,25 | 16,65 | 17,20 | 3,61% | - |
| 25.10.2024 | 16,20 | 16,90 | 16,20 | 16,60 | 2,47% | - |
| 24.10.2024 | 16,40 | 16,75 | 16,20 | 16,20 | -1,22% | - |
| 23.10.2024 | 16,75 | 17,05 | 16,15 | 16,40 | -1,80% | - |
| 22.10.2024 | 16,95 | 17,40 | 16,55 | 16,70 | -2,62% | - |
| 21.10.2024 | 16,80 | 17,25 | 16,70 | 17,15 | 2,08% | - |
| 18.10.2024 | 17,00 | 17,65 | 16,80 | 16,80 | -1,18% | - |
| 17.10.2024 | 17,00 | 17,75 | 16,80 | 17,00 | 0,29% | - |
| 16.10.2024 | 16,70 | 17,15 | 16,60 | 16,95 | 1,50% | - |
| 15.10.2024 | 16,60 | 17,05 | 16,20 | 16,70 | 0,60% | - |
| 14.10.2024 | 16,70 | 16,80 | 16,50 | 16,60 | -0,60% | - |
| 11.10.2024 | 16,20 | 17,80 | 16,10 | 16,70 | 3,09% | - |
| 10.10.2024 | 16,40 | 16,45 | 15,95 | 16,20 | -1,22% | - |
| 09.10.2024 | 16,20 | 17,20 | 16,15 | 16,40 | 1,23% | - |
| 08.10.2024 | 16,50 | 16,65 | 16,20 | 16,20 | -1,82% | - |
| 07.10.2024 | 16,40 | 16,60 | 16,05 | 16,50 | 0,61% | - |