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 | 25,30 | 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 |
| 04.10.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -1,84% | - |
| 03.10.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 02.10.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -4,71% | - |
| 01.10.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 30.09.2024 | 16,80 | 16,90 | 16,80 | 16,90 | -1,46% | - |
| 27.09.2024 | 16,85 | 17,35 | 16,85 | 17,15 | 2,39% | - |
| 26.09.2024 | 16,55 | 16,90 | 16,50 | 16,75 | 1,82% | - |
| 25.09.2024 | 16,20 | 16,45 | 16,10 | 16,45 | 1,86% | - |
| 24.09.2024 | 16,10 | 16,30 | 16,05 | 16,15 | 0,94% | - |
| 23.09.2024 | 16,20 | 16,45 | 15,95 | 16,00 | -0,62% | - |
| 20.09.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 19.09.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 3,18% | - |
| 18.09.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 1,29% | - |
| 17.09.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 16.09.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -2,82% | - |
| 13.09.2024 | 15,70 | 16,05 | 15,70 | 15,95 | 0,95% | - |
| 12.09.2024 | 15,80 | 16,10 | 15,60 | 15,80 | 1,94% | - |
| 11.09.2024 | 15,15 | 15,50 | 15,10 | 15,50 | 3,68% | - |
| 10.09.2024 | 14,75 | 14,95 | 14,55 | 14,95 | -2,29% | - |
| 09.09.2024 | 15,20 | 15,45 | 15,00 | 15,30 | 2,68% | - |
| 06.09.2024 | 15,10 | 15,10 | 14,90 | 14,90 | -3,87% | - |
| 05.09.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 04.09.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -4,35% | - |
| 03.09.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 02.09.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | - |
| 30.08.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 3,92% | - |
| 29.08.2024 | 15,40 | 15,40 | 15,30 | 15,30 | 0,66% | - |
| 28.08.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -1,30% | - |
| 27.08.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 26.08.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 23.08.2024 | 14,90 | 15,50 | 14,75 | 15,50 | 5,08% | - |
| 22.08.2024 | 15,00 | 15,15 | 14,75 | 14,75 | -0,34% | - |
| 21.08.2024 | 14,75 | 15,05 | 14,65 | 14,80 | 2,42% | - |
| 20.08.2024 | 14,35 | 14,50 | 14,35 | 14,45 | 0,00% | - |
| 19.08.2024 | 14,35 | 14,65 | 14,30 | 14,45 | 0,35% | - |
| 16.08.2024 | 14,40 | 14,60 | 14,25 | 14,40 | -1,71% | - |
| 15.08.2024 | 14,15 | 14,85 | 14,05 | 14,65 | 3,17% | - |
| 14.08.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | 350,00 |
| 13.08.2024 | 13,90 | 14,40 | 13,85 | 14,40 | 4,73% | - |
| 12.08.2024 | 13,90 | 14,20 | 13,75 | 13,75 | -2,83% | - |
| 09.08.2024 | 12,35 | 14,25 | 11,20 | 14,15 | 9,69% | - |
| 08.08.2024 | 13,00 | 13,35 | 12,85 | 12,90 | -3,01% | - |
| 07.08.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 2,31% | 55,00 |
| 06.08.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | 70,00 |
| 05.08.2024 | 12,60 | 12,90 | 12,60 | 12,90 | -5,84% | 58,00 |
| 02.08.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -10,46% | 4,00 |
| 01.08.2024 | 15,90 | 16,15 | 15,20 | 15,30 | -2,86% | - |
| 31.07.2024 | 15,80 | 15,90 | 15,45 | 15,75 | -1,56% | - |
| 30.07.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 2,24% | 930,00 |
| 29.07.2024 | 16,00 | 16,20 | 15,60 | 15,65 | 0,32% | - |
| 26.07.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 25.07.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -5,49% | - |
| 24.07.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 3,14% | - |
| 23.07.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 1,92% | - |
| 22.07.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | - |
| 19.07.2024 | 15,50 | 15,50 | 15,40 | 15,40 | -4,35% | - |
| 18.07.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -2,42% | - |