30,800€
Echtzeit-Aktienkurs FARO Technologies
Bid:
Ask:
Aktienkurse zur FARO Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 30,20 | 30,50 | 29,50 | 30,20 | -1,95% | - |
| 27.02.2025 | 31,40 | 31,50 | 29,60 | 30,80 | 0,65% | - |
| 26.02.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 4,79% | 3,00 |
| 25.02.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 14,06% | 72,00 |
| 24.02.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | 20,00 |
| 21.02.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -3,03% | 70,00 |
| 20.02.2025 | 26,60 | 26,60 | 26,40 | 26,40 | -7,04% | 650,00 |
| 19.02.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | 40,00 |
| 18.02.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 2,94% | 13,00 |
| 17.02.2025 | 27,10 | 27,30 | 27,10 | 27,20 | -0,73% | - |
| 14.02.2025 | 28,10 | 28,30 | 27,30 | 27,40 | 1,11% | - |
| 13.02.2025 | 28,00 | 28,30 | 27,10 | 27,10 | -3,21% | - |
| 12.02.2025 | 28,50 | 28,60 | 27,80 | 28,00 | -1,41% | - |
| 11.02.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -0,35% | 500,00 |
| 10.02.2025 | 28,70 | 29,10 | 28,40 | 28,50 | -1,72% | - |
| 07.02.2025 | 29,60 | 29,60 | 29,00 | 29,00 | -6,45% | 310,00 |
| 06.02.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 2,65% | 20,00 |
| 05.02.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,33% | 20,00 |
| 04.02.2025 | 29,50 | 30,10 | 29,30 | 30,10 | 0,67% | - |
| 03.02.2025 | 30,40 | 30,60 | 28,30 | 29,90 | -3,86% | - |
| 31.01.2025 | 31,00 | 31,50 | 30,90 | 31,10 | 1,97% | - |
| 30.01.2025 | 29,50 | 30,50 | 29,30 | 30,50 | 3,39% | - |
| 29.01.2025 | 29,80 | 30,30 | 29,20 | 29,50 | -1,01% | - |
| 28.01.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 3,47% | 16,00 |
| 27.01.2025 | 29,80 | 29,80 | 28,80 | 28,80 | -7,10% | 86,00 |
| 24.01.2025 | 29,80 | 31,00 | 29,40 | 31,00 | 4,73% | 332,00 |
| 23.01.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -2,63% | 120,00 |
| 22.01.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | 20,00 |
| 21.01.2025 | 30,00 | 30,70 | 29,70 | 30,20 | 0,00% | - |
| 20.01.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 1,00% | 110,00 |
| 17.01.2025 | 31,00 | 32,20 | 29,80 | 29,90 | -1,32% | - |
| 16.01.2025 | 28,50 | 30,40 | 28,50 | 30,30 | 9,39% | - |
| 15.01.2025 | 27,90 | 29,90 | 27,60 | 27,70 | 2,21% | - |
| 14.01.2025 | 24,10 | 27,50 | 24,00 | 27,10 | 12,92% | - |
| 13.01.2025 | 24,60 | 24,60 | 23,90 | 24,00 | -2,83% | - |
| 10.01.2025 | 24,80 | 25,30 | 24,70 | 24,70 | -0,80% | - |
| 09.01.2025 | 24,90 | 24,90 | 24,90 | 24,90 | 1,22% | - |
| 08.01.2025 | 25,30 | 25,50 | 24,30 | 24,60 | -2,77% | - |
| 07.01.2025 | 25,50 | 25,70 | 25,10 | 25,30 | -1,94% | - |
| 06.01.2025 | 25,80 | 26,20 | 25,60 | 25,80 | 1,98% | - |
| 03.01.2025 | 25,50 | 25,50 | 25,20 | 25,30 | -0,39% | - |
| 02.01.2025 | 24,50 | 25,40 | 24,50 | 25,40 | 4,53% | - |
| 30.12.2024 | 24,50 | 24,60 | 24,30 | 24,30 | 0,41% | - |
| 27.12.2024 | 24,80 | 25,00 | 24,10 | 24,20 | -2,42% | - |
| 23.12.2024 | 25,10 | 25,10 | 24,60 | 24,80 | 2,48% | - |
| 20.12.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | 582,00 |
| 19.12.2024 | 25,20 | 25,20 | 24,60 | 24,60 | -6,82% | 472,00 |
| 18.12.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 3,12% | 130,00 |
| 17.12.2024 | 26,60 | 26,60 | 25,40 | 25,60 | -2,29% | 115,00 |
| 16.12.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | 4,00 |
| 13.12.2024 | 26,80 | 26,80 | 26,00 | 26,20 | -5,76% | 1.249,00 |
| 12.12.2024 | 26,80 | 27,80 | 26,80 | 27,80 | 7,75% | 45,00 |
| 11.12.2024 | 25,90 | 26,30 | 25,50 | 25,80 | -2,27% | - |
| 10.12.2024 | 25,90 | 26,70 | 25,70 | 26,40 | 1,54% | - |
| 09.12.2024 | 25,60 | 26,00 | 25,60 | 26,00 | 4,84% | 40,00 |
| 06.12.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | 52,00 |
| 05.12.2024 | 24,90 | 25,30 | 24,70 | 25,20 | -0,79% | - |
| 04.12.2024 | 25,30 | 25,90 | 25,00 | 25,40 | 0,79% | - |
| 03.12.2024 | 25,60 | 25,60 | 25,20 | 25,20 | 0,40% | 97,00 |
| 02.12.2024 | 25,00 | 25,30 | 24,80 | 25,10 | 1,21% | - |
| 29.11.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | 37,00 |
| 28.11.2024 | 25,00 | 25,00 | 24,90 | 25,00 | 2,46% | - |
| 27.11.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -3,94% | 8,00 |
| 26.11.2024 | 25,70 | 25,70 | 25,00 | 25,40 | -3,05% | - |
| 25.11.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 3,97% | 12,00 |
| 22.11.2024 | 25,10 | 25,50 | 24,80 | 25,20 | 0,80% | - |
| 21.11.2024 | 24,10 | 25,00 | 24,10 | 25,00 | 5,04% | - |
| 20.11.2024 | 24,30 | 24,50 | 23,70 | 23,80 | -2,46% | - |
| 19.11.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | 20,00 |
| 18.11.2024 | 23,90 | 24,40 | 23,80 | 24,20 | 1,68% | - |
| 15.11.2024 | 24,20 | 24,20 | 23,80 | 23,80 | -5,56% | 2.188,00 |
| 14.11.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -3,08% | 13,00 |
| 13.11.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | 6,00 |
| 12.11.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | 79,00 |
| 11.11.2024 | 25,00 | 25,60 | 25,00 | 25,40 | 8,55% | 170,00 |
| 08.11.2024 | 23,60 | 23,60 | 23,00 | 23,40 | 1,74% | 507,00 |
| 07.11.2024 | 22,60 | 23,00 | 22,60 | 23,00 | 28,49% | 472,00 |
| 06.11.2024 | 17,20 | 18,30 | 17,10 | 17,90 | 8,48% | - |
| 05.11.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | 504,00 |
| 04.11.2024 | 16,30 | 16,55 | 16,10 | 16,50 | 0,92% | - |
| 01.11.2024 | 16,15 | 16,45 | 16,15 | 16,35 | 0,31% | - |
| 31.10.2024 | 16,45 | 16,60 | 16,15 | 16,30 | -2,40% | - |
| 30.10.2024 | 16,50 | 16,70 | 16,50 | 16,70 | -1,47% | 79,00 |
| 29.10.2024 | 17,25 | 17,45 | 16,85 | 16,95 | -1,17% | - |
| 28.10.2024 | 16,80 | 17,20 | 16,70 | 17,15 | 7,19% | - |
| 25.10.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | - |
| 24.10.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -1,82% | - |
| 23.10.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -1,79% | - |
| 22.10.2024 | 16,90 | 16,90 | 16,80 | 16,80 | 1,20% | 19,00 |
| 21.10.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -2,64% | - |
| 18.10.2024 | 17,00 | 17,35 | 17,00 | 17,05 | 1,19% | - |
| 17.10.2024 | 17,05 | 17,25 | 16,85 | 16,85 | -0,59% | - |
| 16.10.2024 | 16,70 | 17,15 | 16,60 | 16,95 | 0,89% | - |
| 15.10.2024 | 16,60 | 16,95 | 16,40 | 16,80 | 1,51% | - |
| 14.10.2024 | 16,70 | 16,90 | 16,45 | 16,55 | 0,61% | - |
| 11.10.2024 | 16,20 | 16,55 | 15,75 | 16,45 | 0,30% | - |
| 10.10.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -0,30% | 1.090,00 |
| 09.10.2024 | 16,20 | 16,50 | 16,20 | 16,45 | 0,00% | - |
| 08.10.2024 | 16,50 | 16,60 | 16,35 | 16,45 | 1,54% | - |
| 07.10.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | 60,00 |