91,625€
2,28%
Echtzeit-Aktienkurs Fortinet Inc.
Bid:
Ask:
Aktienkurse zur Fortinet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 76,61 | 77,33 | 75,73 | 76,72 | 0,93% | 3.392,00 |
| 04.05.2026 | 73,71 | 76,71 | 73,23 | 76,02 | 5,04% | 5.213,00 |
| 30.04.2026 | 72,97 | 73,64 | 70,47 | 72,37 | -1,47% | 702,00 |
| 29.04.2026 | 73,51 | 74,02 | 72,22 | 73,45 | 0,43% | 695,00 |
| 28.04.2026 | 73,01 | 74,73 | 72,65 | 73,13 | 0,18% | 7.744,00 |
| 27.04.2026 | 71,96 | 73,89 | 71,39 | 73,00 | 1,26% | 15.885,00 |
| 24.04.2026 | 71,12 | 72,25 | 70,44 | 72,09 | 2,05% | 726,00 |
| 23.04.2026 | 73,66 | 74,26 | 70,10 | 70,64 | -4,07% | 3.018,00 |
| 22.04.2026 | 72,95 | 74,67 | 72,68 | 73,64 | 1,64% | 4.181,00 |
| 21.04.2026 | 70,33 | 72,91 | 69,75 | 72,46 | 3,51% | 2.125,00 |
| 20.04.2026 | 69,32 | 70,77 | 68,97 | 70,00 | 1,03% | 741,00 |
| 17.04.2026 | 69,92 | 70,97 | 68,72 | 69,28 | -1,14% | 3.254,00 |
| 16.04.2026 | 67,67 | 70,18 | 67,64 | 70,08 | 3,84% | 1.171,00 |
| 15.04.2026 | 66,70 | 67,88 | 65,63 | 67,49 | 1,39% | 4.073,00 |
| 14.04.2026 | 66,65 | 67,79 | 65,92 | 66,57 | -0,20% | 2.256,00 |
| 13.04.2026 | 65,28 | 67,10 | 65,07 | 66,70 | 1,71% | 1.945,00 |
| 10.04.2026 | 69,01 | 70,31 | 64,80 | 65,58 | -4,69% | 3.893,00 |
| 09.04.2026 | 71,51 | 71,57 | 68,02 | 68,81 | -2,95% | 1.393,00 |
| 08.04.2026 | 73,06 | 73,62 | 70,50 | 70,91 | -1,53% | 930,00 |
| 07.04.2026 | 70,99 | 72,38 | 70,49 | 72,01 | 0,76% | 795,00 |
| 02.04.2026 | 69,53 | 71,72 | 69,39 | 71,46 | 1,97% | 1.712,00 |
| 01.04.2026 | 70,88 | 71,08 | 69,23 | 70,08 | -1,25% | 1.115,00 |
| 31.03.2026 | 69,29 | 71,16 | 69,16 | 70,97 | 2,94% | 482,00 |
| 30.03.2026 | 68,14 | 70,67 | 68,12 | 68,94 | 1,60% | 793,00 |
| 27.03.2026 | 70,71 | 70,71 | 66,31 | 67,86 | -2,51% | 5.189,00 |
| 26.03.2026 | 68,06 | 70,81 | 67,61 | 69,60 | 2,50% | 2.045,00 |
| 25.03.2026 | 69,06 | 70,35 | 67,87 | 67,90 | -1,45% | 1.708,00 |
| 24.03.2026 | 71,40 | 71,47 | 68,31 | 68,90 | -3,16% | 2.364,00 |
| 23.03.2026 | 69,39 | 72,08 | 69,22 | 71,15 | 1,32% | 2.179,00 |
| 20.03.2026 | 71,85 | 71,92 | 69,45 | 70,22 | -1,98% | 1.835,00 |
| 19.03.2026 | 72,28 | 73,98 | 71,20 | 71,64 | -0,96% | 331,00 |
| 18.03.2026 | 72,39 | 73,27 | 71,45 | 72,34 | 0,66% | 2.242,00 |
| 17.03.2026 | 73,33 | 74,92 | 71,86 | 71,86 | -2,09% | 628,00 |
| 16.03.2026 | 73,31 | 74,65 | 72,84 | 73,40 | 0,35% | 1.372,00 |
| 13.03.2026 | 73,37 | 74,04 | 72,40 | 73,14 | 0,63% | 980,00 |
| 12.03.2026 | 71,97 | 73,81 | 71,48 | 72,69 | 0,83% | 791,00 |
| 11.03.2026 | 72,47 | 73,67 | 71,19 | 72,09 | -0,56% | 532,00 |
| 10.03.2026 | 71,89 | 73,02 | 70,20 | 72,49 | 0,84% | 848,00 |
| 09.03.2026 | 71,38 | 72,92 | 70,39 | 71,89 | 0,06% | 1.874,00 |
| 06.03.2026 | 72,86 | 73,00 | 71,45 | 71,84 | -1,11% | 1.116,00 |
| 05.03.2026 | 71,09 | 73,18 | 71,03 | 72,65 | 1,67% | 1.760,00 |
| 04.03.2026 | 69,19 | 72,22 | 69,16 | 71,45 | 2,78% | 1.059,00 |
| 03.03.2026 | 67,27 | 70,55 | 66,33 | 69,52 | 3,82% | 1.396,00 |
| 02.03.2026 | 66,40 | 68,15 | 66,10 | 66,97 | 1,56% | 2.408,00 |
| 27.02.2026 | 66,60 | 66,96 | 64,98 | 65,94 | -1,04% | 1.995,00 |
| 26.02.2026 | 65,42 | 67,59 | 65,26 | 66,63 | 1,85% | 2.020,00 |
| 25.02.2026 | 63,76 | 65,75 | 63,06 | 65,42 | 2,06% | 2.653,00 |
| 24.02.2026 | 64,30 | 65,43 | 63,14 | 64,10 | -0,23% | 1.970,00 |
| 23.02.2026 | 67,11 | 68,31 | 63,32 | 64,25 | -5,42% | 3.051,00 |
| 20.02.2026 | 69,63 | 70,52 | 67,41 | 67,93 | -1,87% | 1.794,00 |
| 19.02.2026 | 68,46 | 69,50 | 68,16 | 69,23 | 1,18% | 2.191,00 |
| 18.02.2026 | 68,88 | 69,25 | 67,14 | 68,42 | -0,61% | 1.645,00 |
| 17.02.2026 | 72,19 | 72,53 | 68,48 | 68,84 | -5,52% | 1.087,00 |
| 16.02.2026 | 72,14 | 73,20 | 72,14 | 72,87 | 1,68% | 1.399,00 |
| 13.02.2026 | 71,04 | 72,86 | 70,50 | 71,66 | 0,46% | 2.478,00 |
| 12.02.2026 | 74,09 | 74,52 | 69,97 | 71,33 | -3,50% | 2.516,00 |
| 11.02.2026 | 71,99 | 74,36 | 71,02 | 73,92 | 2,52% | 2.641,00 |
| 10.02.2026 | 72,09 | 73,43 | 71,58 | 72,10 | 0,51% | 2.328,00 |
| 09.02.2026 | 69,91 | 72,37 | 68,37 | 71,74 | 3,31% | 2.718,00 |
| 06.02.2026 | 69,71 | 70,67 | 65,44 | 69,44 | -1,01% | 3.357,00 |
| 05.02.2026 | 68,65 | 74,40 | 66,23 | 70,15 | 2,37% | 2.668,00 |
| 04.02.2026 | 67,12 | 69,00 | 65,83 | 68,52 | 2,74% | 3.307,00 |
| 03.02.2026 | 69,14 | 69,51 | 65,83 | 66,70 | -2,93% | 2.254,00 |
| 02.02.2026 | 66,44 | 69,80 | 66,44 | 68,71 | 0,60% | 2.164,00 |
| 30.01.2026 | 67,92 | 68,65 | 67,42 | 68,30 | 1,39% | 4.779,00 |
| 29.01.2026 | 68,46 | 70,29 | 66,93 | 67,36 | -1,48% | 3.387,00 |
| 28.01.2026 | 68,47 | 69,21 | 68,19 | 68,37 | 0,77% | 1.453,00 |
| 27.01.2026 | 70,16 | 70,39 | 67,64 | 67,85 | -2,55% | 1.436,00 |
| 26.01.2026 | 68,80 | 69,94 | 68,26 | 69,63 | 1,18% | 2.426,00 |
| 23.01.2026 | 66,22 | 72,39 | 65,92 | 68,81 | 4,37% | 4.457,00 |
| 22.01.2026 | 64,93 | 66,23 | 64,68 | 65,93 | 1,57% | 1.164,00 |
| 21.01.2026 | 64,52 | 65,05 | 63,87 | 64,91 | 1,03% | 1.217,00 |
| 20.01.2026 | 63,88 | 64,61 | 62,60 | 64,25 | -0,65% | 3.259,00 |
| 19.01.2026 | 63,21 | 64,68 | 63,00 | 64,67 | -0,35% | 1.789,00 |
| 16.01.2026 | 65,81 | 66,26 | 64,77 | 64,90 | -1,50% | 1.356,00 |
| 15.01.2026 | 65,67 | 67,53 | 65,63 | 65,89 | 0,11% | 1.027,00 |
| 14.01.2026 | 67,12 | 67,26 | 64,29 | 65,82 | -2,06% | 2.962,00 |
| 13.01.2026 | 67,28 | 68,34 | 66,76 | 67,20 | -0,54% | 1.162,00 |
| 12.01.2026 | 67,32 | 67,83 | 66,76 | 67,57 | -0,58% | 1.476,00 |
| 09.01.2026 | 67,11 | 68,22 | 66,95 | 67,96 | 1,27% | 3.263,00 |
| 08.01.2026 | 68,35 | 68,79 | 66,72 | 67,11 | -1,76% | 1.958,00 |
| 07.01.2026 | 67,04 | 69,17 | 67,04 | 68,31 | 1,55% | 1.631,00 |
| 06.01.2026 | 66,39 | 67,71 | 66,32 | 67,27 | 1,07% | 1.278,00 |
| 05.01.2026 | 66,76 | 68,32 | 66,38 | 66,55 | 0,20% | 2.856,00 |
| 02.01.2026 | 67,95 | 68,50 | 65,78 | 66,42 | -3,10% | 4.535,00 |
| 30.12.2025 | 68,65 | 68,97 | 68,44 | 68,54 | 0,18% | 405,00 |
| 29.12.2025 | 69,28 | 69,42 | 68,38 | 68,42 | 0,03% | 2.443,00 |
| 23.12.2025 | 69,44 | 69,46 | 68,00 | 68,40 | -1,29% | 2.025,00 |
| 22.12.2025 | 68,54 | 69,65 | 68,11 | 69,30 | 0,95% | 1.682,00 |
| 19.12.2025 | 68,06 | 68,67 | 67,43 | 68,65 | 1,37% | 613,00 |
| 18.12.2025 | 67,61 | 68,62 | 67,04 | 67,72 | -0,59% | 3.676,00 |
| 17.12.2025 | 70,37 | 70,59 | 67,52 | 68,12 | -3,09% | 2.195,00 |
| 16.12.2025 | 68,89 | 70,46 | 68,74 | 70,29 | 1,08% | 1.077,00 |
| 15.12.2025 | 70,21 | 70,39 | 68,68 | 69,54 | -0,02% | 3.966,00 |
| 12.12.2025 | 70,40 | 70,45 | 69,49 | 69,56 | -1,29% | 1.432,00 |
| 11.12.2025 | 69,12 | 70,82 | 68,72 | 70,47 | -0,16% | 993,00 |
| 10.12.2025 | 71,78 | 71,87 | 68,90 | 70,58 | -1,63% | 2.149,00 |
| 09.12.2025 | 71,71 | 72,32 | 70,67 | 71,75 | -0,10% | 1.844,00 |
| 08.12.2025 | 74,56 | 74,91 | 71,41 | 71,82 | -3,31% | 2.483,00 |
| 05.12.2025 | 73,09 | 74,66 | 72,99 | 74,28 | 1,98% | 859,00 |