70,720€
1,39%
Echtzeit-Aktienkurs Fortinet Inc.
Bid:
Ask:
Aktienkurse zur Fortinet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 69,79 | 70,75 | 68,32 | 70,11 | 0,20% | 7.638,00 |
| 06.11.2025 | 65,49 | 70,74 | 64,97 | 69,97 | -6,45% | 31.449,00 |
| 05.11.2025 | 74,15 | 74,82 | 72,92 | 74,79 | 0,64% | 3.959,00 |
| 04.11.2025 | 74,77 | 75,72 | 73,47 | 74,31 | -2,11% | 4.006,00 |
| 03.11.2025 | 75,19 | 76,02 | 73,77 | 75,91 | 1,31% | 5.586,00 |
| 31.10.2025 | 72,85 | 75,06 | 72,54 | 74,93 | 2,33% | 5.005,00 |
| 30.10.2025 | 72,59 | 74,00 | 72,01 | 73,22 | 0,90% | 6.582,00 |
| 29.10.2025 | 73,87 | 74,47 | 71,81 | 72,57 | -1,51% | 5.973,00 |
| 28.10.2025 | 73,37 | 74,65 | 73,05 | 73,68 | 0,68% | 8.650,00 |
| 27.10.2025 | 74,36 | 74,78 | 73,11 | 73,18 | -0,53% | 4.839,00 |
| 24.10.2025 | 73,48 | 73,99 | 73,09 | 73,57 | 0,81% | 2.807,00 |
| 23.10.2025 | 73,15 | 73,63 | 72,67 | 72,98 | -0,26% | 2.316,00 |
| 22.10.2025 | 73,08 | 73,63 | 72,16 | 73,17 | -0,03% | 3.327,00 |
| 21.10.2025 | 72,97 | 73,32 | 70,31 | 73,20 | 0,43% | 3.004,00 |
| 20.10.2025 | 71,87 | 72,94 | 71,18 | 72,88 | 1,87% | 4.335,00 |
| 17.10.2025 | 70,39 | 71,79 | 67,75 | 71,54 | 1,54% | 7.048,00 |
| 16.10.2025 | 71,81 | 72,53 | 70,31 | 70,46 | -1,98% | 3.345,00 |
| 15.10.2025 | 71,89 | 72,89 | 71,43 | 71,88 | -0,52% | 2.031,00 |
| 14.10.2025 | 72,19 | 72,81 | 71,11 | 72,26 | -0,78% | 2.687,00 |
| 13.10.2025 | 72,41 | 73,61 | 72,11 | 72,82 | 1,82% | 6.367,00 |
| 10.10.2025 | 74,61 | 75,30 | 71,41 | 71,52 | -4,15% | 6.837,00 |
| 09.10.2025 | 74,42 | 74,86 | 72,61 | 74,62 | 0,30% | 4.424,00 |
| 08.10.2025 | 73,18 | 74,72 | 73,11 | 74,40 | 2,12% | 6.906,00 |
| 07.10.2025 | 74,14 | 74,51 | 72,50 | 72,85 | -1,50% | 4.872,00 |
| 06.10.2025 | 73,19 | 74,48 | 72,84 | 73,96 | 1,16% | 5.045,00 |
| 03.10.2025 | 73,73 | 74,25 | 73,11 | 73,11 | -0,64% | 2.898,00 |
| 02.10.2025 | 72,60 | 73,63 | 72,22 | 73,58 | 1,36% | 6.567,00 |
| 01.10.2025 | 71,19 | 72,72 | 70,71 | 72,60 | 1,45% | 5.203,00 |
| 30.09.2025 | 72,08 | 72,41 | 71,06 | 71,56 | -0,85% | 4.078,00 |
| 29.09.2025 | 71,89 | 72,99 | 71,31 | 72,17 | -0,01% | 3.080,00 |
| 26.09.2025 | 71,11 | 72,65 | 70,72 | 72,18 | 1,17% | 2.735,00 |
| 25.09.2025 | 71,30 | 72,00 | 70,00 | 71,35 | 0,22% | 5.312,00 |
| 24.09.2025 | 72,61 | 73,44 | 70,91 | 71,19 | -1,40% | 6.691,00 |
| 23.09.2025 | 72,19 | 72,96 | 71,39 | 72,20 | 0,33% | 9.734,00 |
| 22.09.2025 | 71,83 | 72,26 | 69,50 | 71,97 | 0,24% | 6.390,00 |
| 19.09.2025 | 68,76 | 71,89 | 68,70 | 71,79 | 4,57% | 14.494,00 |
| 18.09.2025 | 68,63 | 69,62 | 68,08 | 68,66 | 1,12% | 5.163,00 |
| 17.09.2025 | 67,43 | 68,17 | 67,33 | 67,90 | 0,88% | 4.466,00 |
| 16.09.2025 | 68,88 | 69,15 | 67,06 | 67,30 | -2,23% | 7.171,00 |
| 15.09.2025 | 68,29 | 68,87 | 67,68 | 68,84 | 1,06% | 7.096,00 |
| 12.09.2025 | 68,95 | 69,35 | 68,08 | 68,11 | -1,29% | 11.182,00 |
| 11.09.2025 | 68,05 | 69,30 | 67,84 | 69,00 | 1,55% | 11.153,00 |
| 10.09.2025 | 68,41 | 68,88 | 67,43 | 67,95 | -0,66% | 9.611,00 |
| 09.09.2025 | 68,23 | 68,81 | 67,51 | 68,40 | 0,74% | 6.030,00 |
| 08.09.2025 | 67,30 | 68,38 | 66,90 | 67,90 | 1,00% | 4.154,00 |
| 05.09.2025 | 65,97 | 67,83 | 65,27 | 67,23 | 2,46% | 4.103,00 |
| 04.09.2025 | 65,65 | 66,20 | 64,56 | 65,62 | -0,11% | 4.925,00 |
| 03.09.2025 | 66,19 | 66,99 | 65,29 | 65,69 | -0,64% | 5.873,00 |
| 02.09.2025 | 66,17 | 66,38 | 64,64 | 66,11 | -1,84% | 10.351,00 |
| 01.09.2025 | 67,17 | 67,49 | 66,90 | 67,35 | 0,07% | 2.235,00 |
| 29.08.2025 | 67,75 | 68,12 | 66,97 | 67,31 | -0,86% | 2.605,00 |
| 28.08.2025 | 67,32 | 68,00 | 67,05 | 67,89 | 1,03% | 11.735,00 |
| 27.08.2025 | 67,08 | 67,55 | 66,84 | 67,20 | 0,74% | 3.536,00 |
| 26.08.2025 | 66,78 | 67,24 | 66,24 | 66,71 | -0,34% | 1.969,00 |
| 25.08.2025 | 68,51 | 68,64 | 66,46 | 66,93 | -1,98% | 5.613,00 |
| 22.08.2025 | 67,05 | 68,86 | 66,74 | 68,29 | 1,92% | 4.845,00 |
| 21.08.2025 | 68,36 | 68,65 | 66,24 | 67,00 | -1,91% | 5.722,00 |
| 20.08.2025 | 66,77 | 68,86 | 66,40 | 68,31 | 1,87% | 17.194,00 |
| 19.08.2025 | 69,20 | 70,15 | 66,15 | 67,05 | -3,18% | 8.312,00 |
| 18.08.2025 | 67,71 | 69,63 | 67,43 | 69,26 | 2,34% | 10.322,00 |
| 15.08.2025 | 66,84 | 68,20 | 65,91 | 67,67 | 2,04% | 7.853,00 |
| 14.08.2025 | 68,05 | 68,64 | 66,10 | 66,32 | -2,27% | 13.042,00 |
| 13.08.2025 | 67,90 | 68,52 | 66,66 | 67,86 | 0,95% | 15.861,00 |
| 12.08.2025 | 64,37 | 67,60 | 64,27 | 67,22 | 4,59% | 28.663,00 |
| 11.08.2025 | 64,17 | 66,23 | 63,96 | 64,27 | 0,54% | 32.180,00 |
| 08.08.2025 | 65,20 | 66,30 | 62,50 | 63,93 | -1,04% | 85.990,00 |
| 07.08.2025 | 67,79 | 67,79 | 60,24 | 64,60 | -22,04% | 244.538,00 |
| 06.08.2025 | 83,71 | 84,05 | 82,67 | 82,86 | -0,29% | 1.666,00 |
| 05.08.2025 | 85,98 | 86,35 | 83,06 | 83,10 | -2,41% | 912,00 |
| 04.08.2025 | 84,50 | 85,79 | 83,39 | 85,15 | 1,16% | 2.177,00 |
| 01.08.2025 | 87,24 | 87,84 | 83,70 | 84,18 | -3,84% | 3.192,00 |
| 31.07.2025 | 89,41 | 89,79 | 87,38 | 87,54 | -1,70% | 1.008,00 |
| 30.07.2025 | 90,89 | 91,67 | 87,11 | 89,06 | -1,78% | 6.207,00 |
| 29.07.2025 | 90,80 | 92,63 | 89,43 | 90,67 | 0,26% | 2.216,00 |
| 28.07.2025 | 89,87 | 91,25 | 89,37 | 90,43 | 1,29% | 1.750,00 |
| 25.07.2025 | 89,40 | 90,27 | 88,84 | 89,28 | 0,21% | 789,00 |
| 24.07.2025 | 89,47 | 90,27 | 88,34 | 89,09 | -0,14% | 1.020,00 |
| 23.07.2025 | 89,44 | 90,06 | 88,09 | 89,22 | 0,04% | 2.342,00 |
| 22.07.2025 | 91,39 | 91,79 | 89,01 | 89,18 | -2,52% | 1.095,00 |
| 21.07.2025 | 90,73 | 92,01 | 89,44 | 91,48 | 0,88% | 1.184,00 |
| 18.07.2025 | 90,47 | 91,64 | 89,51 | 90,68 | 0,24% | 1.741,00 |
| 17.07.2025 | 89,11 | 90,91 | 88,96 | 90,46 | 1,77% | 2.859,00 |
| 16.07.2025 | 90,10 | 91,14 | 86,81 | 88,89 | -1,74% | 1.384,00 |
| 15.07.2025 | 88,57 | 90,86 | 88,11 | 90,46 | 2,49% | 1.987,00 |
| 14.07.2025 | 84,73 | 88,79 | 84,49 | 88,26 | 4,13% | 3.280,00 |
| 11.07.2025 | 86,25 | 87,37 | 84,36 | 84,76 | -1,07% | 12.706,00 |
| 10.07.2025 | 91,38 | 92,40 | 85,43 | 85,68 | -6,75% | 6.618,00 |
| 09.07.2025 | 91,87 | 92,97 | 90,21 | 91,88 | 0,17% | 1.963,00 |
| 08.07.2025 | 91,05 | 92,07 | 88,40 | 91,73 | 0,82% | 1.522,00 |
| 07.07.2025 | 89,22 | 91,76 | 89,15 | 90,98 | 2,30% | 2.943,00 |
| 04.07.2025 | 89,29 | 89,32 | 88,67 | 88,93 | -0,91% | 927,00 |
| 03.07.2025 | 86,79 | 90,37 | 86,78 | 89,75 | 3,67% | 4.289,00 |
| 02.07.2025 | 87,20 | 87,89 | 85,60 | 86,57 | -0,35% | 1.131,00 |
| 01.07.2025 | 89,53 | 89,83 | 85,75 | 86,88 | -3,34% | 957,00 |
| 30.06.2025 | 88,41 | 90,08 | 88,01 | 89,88 | 2,00% | 1.071,00 |
| 27.06.2025 | 89,02 | 89,36 | 87,95 | 88,11 | -0,71% | 327,00 |
| 26.06.2025 | 88,96 | 89,51 | 87,57 | 88,74 | -0,25% | 1.719,00 |
| 25.06.2025 | 89,98 | 91,16 | 88,81 | 88,97 | -1,09% | 740,00 |
| 24.06.2025 | 90,05 | 90,66 | 89,12 | 89,95 | 0,95% | 3.362,00 |
| 23.06.2025 | 86,70 | 89,38 | 86,00 | 89,10 | 2,73% | 526,00 |