29,800€
-1,32%
Echtzeit-Aktienkurs FARO Technologies
Bid:
Ask:
Aktienkurse zur FARO Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 29,80 | 30,80 | 29,50 | 30,80 | 1,99% | - |
| 27.02.2025 | 31,40 | 31,50 | 29,60 | 30,20 | -2,58% | - |
| 26.02.2025 | 30,40 | 31,50 | 29,70 | 31,00 | 2,65% | - |
| 25.02.2025 | 29,10 | 30,70 | 27,60 | 30,20 | 17,05% | - |
| 24.02.2025 | 25,20 | 26,00 | 25,10 | 25,80 | 1,57% | - |
| 21.02.2025 | 26,50 | 27,60 | 25,40 | 25,40 | -4,15% | - |
| 20.02.2025 | 27,40 | 27,80 | 26,40 | 26,50 | -3,99% | - |
| 19.02.2025 | 27,80 | 29,20 | 27,40 | 27,60 | -1,78% | - |
| 18.02.2025 | 27,00 | 28,20 | 26,90 | 28,10 | 3,31% | - |
| 17.02.2025 | 27,00 | 27,30 | 27,00 | 27,20 | 0,74% | - |
| 14.02.2025 | 28,10 | 28,30 | 27,00 | 27,00 | -3,57% | - |
| 13.02.2025 | 27,80 | 28,90 | 27,10 | 28,00 | 0,00% | - |
| 12.02.2025 | 28,50 | 28,60 | 27,40 | 28,00 | -2,10% | - |
| 11.02.2025 | 28,60 | 29,60 | 28,40 | 28,60 | -0,69% | - |
| 10.02.2025 | 28,70 | 29,40 | 28,40 | 28,80 | 1,05% | - |
| 07.02.2025 | 29,20 | 30,00 | 28,40 | 28,50 | -3,72% | - |
| 06.02.2025 | 30,20 | 30,70 | 29,50 | 29,60 | -2,63% | - |
| 05.02.2025 | 29,80 | 30,50 | 29,60 | 30,40 | 1,33% | - |
| 04.02.2025 | 29,50 | 30,20 | 29,30 | 30,00 | 1,35% | - |
| 03.02.2025 | 30,30 | 30,60 | 28,20 | 29,60 | -3,27% | - |
| 31.01.2025 | 31,00 | 31,50 | 30,50 | 30,60 | -0,33% | - |
| 30.01.2025 | 29,20 | 30,90 | 29,20 | 30,70 | 5,14% | - |
| 29.01.2025 | 29,40 | 30,30 | 29,10 | 29,20 | -1,68% | - |
| 28.01.2025 | 29,00 | 29,90 | 28,80 | 29,70 | 1,71% | - |
| 27.01.2025 | 30,10 | 30,20 | 28,60 | 29,20 | -5,19% | - |
| 24.01.2025 | 30,30 | 30,80 | 29,80 | 30,80 | 0,98% | - |
| 23.01.2025 | 29,60 | 30,80 | 29,30 | 30,50 | 1,67% | - |
| 22.01.2025 | 30,00 | 30,50 | 29,70 | 30,00 | -0,66% | - |
| 21.01.2025 | 30,00 | 30,70 | 29,70 | 30,20 | 1,00% | - |
| 20.01.2025 | 29,90 | 30,20 | 29,90 | 29,90 | -0,33% | - |
| 17.01.2025 | 31,00 | 32,20 | 29,10 | 30,00 | -2,91% | - |
| 16.01.2025 | 28,50 | 31,10 | 28,50 | 30,90 | 8,80% | - |
| 15.01.2025 | 27,90 | 29,90 | 27,40 | 28,40 | 2,16% | - |
| 14.01.2025 | 24,00 | 27,80 | 24,00 | 27,80 | 15,83% | - |
| 13.01.2025 | 24,40 | 24,60 | 23,80 | 24,00 | -2,83% | - |
| 10.01.2025 | 24,80 | 26,10 | 24,30 | 24,70 | -0,80% | - |
| 09.01.2025 | 24,60 | 24,90 | 24,60 | 24,90 | -0,40% | - |
| 08.01.2025 | 25,30 | 25,50 | 24,30 | 25,00 | -0,79% | - |
| 07.01.2025 | 25,20 | 25,70 | 24,90 | 25,20 | -1,56% | - |
| 06.01.2025 | 25,70 | 26,20 | 25,50 | 25,60 | -0,78% | - |
| 03.01.2025 | 25,40 | 26,00 | 25,20 | 25,80 | 1,57% | - |
| 02.01.2025 | 24,20 | 25,50 | 24,20 | 25,40 | 4,53% | - |
| 30.12.2024 | 24,50 | 24,60 | 24,30 | 24,30 | -1,22% | - |
| 27.12.2024 | 24,80 | 25,00 | 24,00 | 24,60 | 0,00% | - |
| 23.12.2024 | 24,80 | 25,20 | 24,50 | 24,60 | -1,60% | - |
| 20.12.2024 | 24,60 | 25,90 | 24,20 | 25,00 | 0,81% | - |
| 19.12.2024 | 25,70 | 26,20 | 24,60 | 24,80 | -3,50% | - |
| 18.12.2024 | 26,30 | 26,90 | 25,20 | 25,70 | -1,91% | - |
| 17.12.2024 | 26,90 | 26,90 | 25,50 | 26,20 | -2,24% | - |
| 16.12.2024 | 25,80 | 27,30 | 25,60 | 26,80 | 2,68% | - |
| 13.12.2024 | 27,10 | 27,10 | 25,80 | 26,10 | -3,33% | 600,00 |
| 12.12.2024 | 25,90 | 27,40 | 25,90 | 27,00 | 3,45% | - |
| 11.12.2024 | 25,60 | 26,50 | 25,50 | 26,10 | 1,16% | - |
| 10.12.2024 | 25,60 | 26,70 | 25,60 | 25,80 | -0,39% | - |
| 09.12.2024 | 25,30 | 26,10 | 25,20 | 25,90 | 2,78% | - |
| 06.12.2024 | 25,00 | 25,40 | 24,80 | 25,20 | 0,80% | - |
| 05.12.2024 | 24,90 | 25,30 | 24,70 | 25,00 | -0,40% | - |
| 04.12.2024 | 25,30 | 25,90 | 23,90 | 25,10 | -0,40% | - |
| 03.12.2024 | 25,30 | 25,90 | 24,40 | 25,20 | -0,79% | - |
| 02.12.2024 | 24,80 | 25,60 | 24,80 | 25,40 | 2,42% | - |
| 29.11.2024 | 24,90 | 26,10 | 19,60 | 24,80 | -0,80% | - |
| 28.11.2024 | 24,90 | 25,00 | 24,90 | 25,00 | 0,40% | - |
| 27.11.2024 | 24,80 | 25,30 | 24,50 | 24,90 | -1,19% | - |
| 26.11.2024 | 25,70 | 25,70 | 24,80 | 25,20 | -1,56% | - |
| 25.11.2024 | 25,60 | 26,80 | 25,60 | 25,60 | -1,54% | - |
| 22.11.2024 | 25,10 | 26,00 | 24,80 | 26,00 | 3,59% | - |
| 21.11.2024 | 24,10 | 25,20 | 24,10 | 25,10 | 3,72% | - |
| 20.11.2024 | 24,30 | 24,50 | 23,70 | 24,20 | -0,41% | - |
| 19.11.2024 | 24,20 | 24,50 | 23,80 | 24,30 | 0,41% | - |
| 18.11.2024 | 23,90 | 24,40 | 23,70 | 24,20 | 1,68% | - |
| 15.11.2024 | 24,10 | 24,90 | 23,70 | 23,80 | -2,46% | - |
| 14.11.2024 | 25,30 | 25,80 | 24,40 | 24,40 | -3,94% | - |
| 13.11.2024 | 25,60 | 26,30 | 25,00 | 25,40 | -2,31% | - |
| 12.11.2024 | 26,30 | 26,30 | 25,50 | 26,00 | -0,76% | - |
| 11.11.2024 | 25,10 | 26,40 | 25,00 | 26,20 | 4,80% | - |
| 08.11.2024 | 23,90 | 25,00 | 22,50 | 25,00 | 5,04% | - |
| 07.11.2024 | 18,05 | 24,30 | 17,90 | 23,80 | 36,00% | - |
| 06.11.2024 | 17,00 | 18,30 | 16,90 | 17,50 | 5,11% | - |
| 05.11.2024 | 16,30 | 16,85 | 16,05 | 16,65 | 2,15% | - |
| 04.11.2024 | 16,10 | 16,55 | 16,10 | 16,30 | 0,00% | - |
| 01.11.2024 | 16,00 | 19,65 | 14,95 | 16,30 | 8,67% | - |
| 31.10.2024 | 16,45 | 17,45 | 15,00 | 15,00 | -29,91% | - |
| 30.10.2024 | 16,80 | 21,40 | 16,40 | 21,40 | 26,63% | - |
| 29.10.2024 | 17,10 | 17,60 | 16,85 | 16,90 | -2,03% | - |
| 28.10.2024 | 16,80 | 17,25 | 16,65 | 17,25 | 3,60% | - |
| 25.10.2024 | 16,00 | 16,85 | 16,00 | 16,65 | 2,78% | - |
| 24.10.2024 | 16,40 | 17,70 | 16,20 | 16,20 | -0,92% | - |
| 23.10.2024 | 16,50 | 16,80 | 16,15 | 16,35 | -2,39% | - |
| 22.10.2024 | 17,10 | 17,70 | 16,55 | 16,75 | -2,33% | - |
| 21.10.2024 | 16,80 | 17,25 | 16,70 | 17,15 | 2,08% | - |
| 18.10.2024 | 16,80 | 17,35 | 16,80 | 16,80 | -1,18% | - |
| 17.10.2024 | 17,00 | 17,25 | 16,80 | 17,00 | 0,00% | - |
| 16.10.2024 | 16,50 | 17,15 | 16,50 | 17,00 | 1,80% | - |
| 15.10.2024 | 16,40 | 17,25 | 16,40 | 16,70 | 0,60% | - |
| 14.10.2024 | 16,70 | 16,90 | 16,45 | 16,60 | -0,60% | - |
| 11.10.2024 | 16,00 | 17,70 | 15,75 | 16,70 | 2,77% | - |
| 10.10.2024 | 16,40 | 17,10 | 15,95 | 16,25 | -0,91% | - |
| 09.10.2024 | 16,20 | 16,55 | 16,20 | 16,40 | 1,23% | - |
| 08.10.2024 | 16,50 | 16,65 | 16,20 | 16,20 | -1,82% | - |
| 07.10.2024 | 16,30 | 16,60 | 16,05 | 16,50 | 0,92% | - |