88,870€
0,15%
Echtzeit-Aktienkurs Fortinet Inc.
Bid:
Ask:
Aktienkurse zur Fortinet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 89,02 | 89,07 | 88,83 | 88,88 | 0,16% | - |
| 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 |
| 20.06.2025 | 88,17 | 88,54 | 85,70 | 86,73 | -1,02% | 6.373,00 |
| 19.06.2025 | 87,63 | 87,99 | 86,65 | 87,62 | -0,26% | 1.364,00 |
| 18.06.2025 | 89,68 | 90,12 | 86,83 | 87,84 | -1,95% | 3.166,00 |
| 17.06.2025 | 87,86 | 90,57 | 87,31 | 89,59 | 1,59% | 952,00 |
| 16.06.2025 | 87,72 | 89,14 | 87,15 | 88,19 | 1,10% | 800,00 |
| 13.06.2025 | 86,69 | 89,69 | 86,24 | 87,23 | -0,64% | 983,00 |
| 12.06.2025 | 88,30 | 88,81 | 87,34 | 87,79 | -1,24% | 368,00 |
| 11.06.2025 | 88,76 | 90,61 | 87,44 | 88,89 | -0,08% | 729,00 |
| 10.06.2025 | 89,34 | 90,01 | 88,49 | 88,96 | -0,46% | 562,00 |
| 09.06.2025 | 91,71 | 92,49 | 89,24 | 89,37 | -2,95% | 397,00 |
| 06.06.2025 | 90,83 | 92,31 | 90,27 | 92,09 | 1,82% | 1.860,00 |
| 05.06.2025 | 88,94 | 90,84 | 87,93 | 90,44 | 1,51% | 1.643,00 |
| 04.06.2025 | 90,53 | 90,77 | 88,56 | 89,09 | -1,65% | 520,00 |
| 03.06.2025 | 89,79 | 90,75 | 88,88 | 90,59 | 1,23% | 679,00 |
| 02.06.2025 | 89,25 | 89,78 | 87,17 | 89,48 | -0,27% | 2.332,00 |
| 30.05.2025 | 89,93 | 91,01 | 88,60 | 89,72 | -0,02% | 945,00 |
| 29.05.2025 | 94,60 | 94,60 | 88,69 | 89,74 | -3,04% | 2.725,00 |
| 28.05.2025 | 92,52 | 93,40 | 91,80 | 92,55 | 0,18% | 297,00 |
| 27.05.2025 | 91,55 | 93,59 | 91,15 | 92,39 | 0,96% | 995,00 |
| 26.05.2025 | 90,50 | 91,92 | 90,00 | 91,51 | 0,82% | 2.012,00 |
| 23.05.2025 | 91,37 | 91,94 | 89,46 | 90,77 | -1,14% | 1.023,00 |
| 22.05.2025 | 91,11 | 92,81 | 90,46 | 91,82 | 1,09% | 1.540,00 |
| 21.05.2025 | 91,62 | 92,40 | 90,66 | 90,83 | -2,13% | 1.125,00 |
| 20.05.2025 | 92,64 | 93,62 | 91,87 | 92,80 | -0,37% | 1.029,00 |
| 19.05.2025 | 93,15 | 93,80 | 91,10 | 93,14 | -0,67% | 5.866,00 |
| 16.05.2025 | 91,34 | 94,30 | 91,22 | 93,77 | 2,38% | 2.087,00 |
| 15.05.2025 | 91,94 | 92,50 | 90,58 | 91,59 | -0,92% | 1.892,00 |
| 14.05.2025 | 94,12 | 94,49 | 91,90 | 92,45 | -1,64% | 1.675,00 |
| 13.05.2025 | 91,42 | 94,41 | 90,72 | 93,99 | 2,23% | 1.646,00 |
| 12.05.2025 | 88,47 | 92,11 | 88,17 | 91,94 | 6,34% | 5.112,00 |
| 09.05.2025 | 87,31 | 87,79 | 84,63 | 86,46 | -0,64% | 3.666,00 |
| 08.05.2025 | 83,49 | 88,51 | 82,50 | 87,02 | -8,10% | 14.575,00 |
| 07.05.2025 | 95,62 | 96,10 | 92,86 | 94,69 | 0,37% | 1.007,00 |
| 06.05.2025 | 95,42 | 95,77 | 93,09 | 94,35 | -1,74% | 1.016,00 |
| 05.05.2025 | 93,14 | 96,77 | 92,03 | 96,02 | 2,24% | 1.278,00 |
| 02.05.2025 | 92,09 | 94,28 | 91,54 | 93,92 | 2,48% | 2.531,00 |
| 30.04.2025 | 90,95 | 91,73 | 88,31 | 91,65 | 0,04% | 928,00 |
| 29.04.2025 | 90,18 | 91,85 | 89,31 | 91,61 | 1,87% | 926,00 |
| 28.04.2025 | 89,31 | 90,61 | 88,46 | 89,93 | 0,31% | 2.666,00 |
| 25.04.2025 | 89,34 | 89,98 | 87,82 | 89,65 | 1,28% | 923,00 |
| 24.04.2025 | 85,22 | 88,98 | 84,39 | 88,52 | 3,20% | 808,00 |
| 23.04.2025 | 85,00 | 87,67 | 84,00 | 85,77 | 3,74% | 1.225,00 |
| 22.04.2025 | 80,22 | 83,05 | 79,71 | 82,68 | -2,20% | 1.701,00 |
| 17.04.2025 | 85,41 | 86,16 | 84,22 | 84,54 | 0,27% | 1.088,00 |
| 16.04.2025 | 84,91 | 87,60 | 83,09 | 84,32 | -4,10% | 477,00 |
| 15.04.2025 | 85,11 | 87,95 | 84,96 | 87,92 | 3,05% | 339,00 |
| 14.04.2025 | 87,28 | 88,75 | 83,88 | 85,32 | -0,99% | 2.152,00 |
| 11.04.2025 | 86,45 | 86,97 | 83,52 | 86,17 | 0,20% | 1.907,00 |
| 10.04.2025 | 90,77 | 91,13 | 83,62 | 86,00 | -5,95% | 1.945,00 |
| 09.04.2025 | 78,09 | 91,78 | 77,91 | 91,44 | 13,85% | 2.347,00 |
| 08.04.2025 | 81,25 | 83,97 | 79,18 | 80,31 | -0,48% | 4.011,00 |
| 07.04.2025 | 70,71 | 83,41 | 70,01 | 80,70 | 4,20% | 12.421,00 |
| 04.04.2025 | 80,36 | 81,06 | 77,08 | 77,45 | -4,56% | 6.939,00 |
| 03.04.2025 | 85,01 | 87,00 | 80,60 | 81,15 | -10,30% | 10.577,00 |
| 02.04.2025 | 89,37 | 90,65 | 87,94 | 90,46 | 0,99% | 1.386,00 |
| 01.04.2025 | 88,60 | 89,75 | 87,47 | 89,57 | 0,57% | 706,00 |
| 31.03.2025 | 88,59 | 89,66 | 86,29 | 89,07 | -0,50% | 3.469,00 |
| 28.03.2025 | 91,93 | 92,17 | 88,12 | 89,51 | -3,00% | 1.326,00 |
| 27.03.2025 | 93,80 | 94,01 | 91,66 | 92,28 | -1,78% | 1.614,00 |
| 26.03.2025 | 94,45 | 95,27 | 93,16 | 93,95 | -0,76% | 1.231,00 |
| 25.03.2025 | 92,37 | 94,79 | 91,97 | 94,66 | 2,53% | 849,00 |
| 24.03.2025 | 92,07 | 92,99 | 91,46 | 92,33 | 1,13% | 1.218,00 |
| 21.03.2025 | 90,84 | 91,52 | 88,59 | 91,30 | 0,64% | 1.857,00 |
| 20.03.2025 | 90,52 | 92,06 | 89,61 | 90,71 | 0,76% | 857,00 |
| 19.03.2025 | 88,93 | 90,90 | 88,56 | 90,03 | 1,61% | 1.352,00 |
| 18.03.2025 | 88,25 | 89,09 | 86,98 | 88,61 | 1,26% | 1.529,00 |
| 17.03.2025 | 88,17 | 89,37 | 87,33 | 87,50 | -0,82% | 4.271,00 |
| 14.03.2025 | 86,98 | 88,95 | 85,98 | 88,23 | 2,11% | 1.850,00 |
| 13.03.2025 | 89,56 | 90,55 | 85,97 | 86,41 | -3,80% | 2.212,00 |
| 12.03.2025 | 90,30 | 92,60 | 89,56 | 89,82 | -0,36% | 2.749,00 |
| 11.03.2025 | 87,80 | 91,38 | 87,00 | 90,14 | 1,54% | 6.932,00 |
| 10.03.2025 | 92,90 | 93,21 | 88,37 | 88,78 | -5,14% | 12.582,00 |
| 07.03.2025 | 94,10 | 94,43 | 90,30 | 93,59 | -0,72% | 4.856,00 |
| 06.03.2025 | 98,44 | 98,65 | 94,03 | 94,26 | -4,75% | 8.314,00 |
| 05.03.2025 | 100,29 | 100,89 | 96,45 | 98,96 | -1,28% | 3.320,00 |
| 04.03.2025 | 102,14 | 102,54 | 98,88 | 100,24 | -1,37% | 6.725,00 |
| 03.03.2025 | 104,22 | 105,53 | 101,28 | 101,63 | -2,42% | 3.060,00 |
| 28.02.2025 | 101,98 | 104,23 | 101,60 | 104,15 | 1,17% | 3.478,00 |
| 27.02.2025 | 104,14 | 106,86 | 102,82 | 102,95 | -0,92% | 2.010,00 |
| 26.02.2025 | 103,62 | 104,97 | 102,80 | 103,91 | 1,09% | 1.573,00 |
| 25.02.2025 | 103,75 | 104,00 | 100,64 | 102,79 | -1,02% | 3.842,00 |
| 24.02.2025 | 104,40 | 106,42 | 102,52 | 103,85 | -1,24% | 6.768,00 |
| 21.02.2025 | 109,32 | 110,30 | 105,15 | 105,15 | -3,30% | 5.899,00 |
| 20.02.2025 | 109,28 | 110,21 | 106,10 | 108,74 | -1,06% | 2.479,00 |
| 19.02.2025 | 109,39 | 110,50 | 107,14 | 109,91 | 0,52% | 5.296,00 |
| 18.02.2025 | 108,36 | 109,94 | 107,27 | 109,34 | 1,37% | 7.018,00 |
| 17.02.2025 | 106,85 | 108,65 | 106,85 | 107,86 | 1,28% | 15.184,00 |
| 14.02.2025 | 105,59 | 107,07 | 103,62 | 106,50 | 1,26% | 4.667,00 |
| 13.02.2025 | 103,67 | 105,17 | 102,82 | 105,17 | 1,51% | 1.391,00 |
| 12.02.2025 | 104,58 | 104,60 | 100,90 | 103,61 | -0,80% | 5.543,00 |
| 11.02.2025 | 105,90 | 106,65 | 104,22 | 104,45 | -1,66% | 3.106,00 |
| 10.02.2025 | 105,12 | 107,80 | 104,12 | 106,21 | 1,85% | 7.204,00 |
| 07.02.2025 | 108,60 | 109,86 | 98,61 | 104,28 | 3,51% | 14.097,00 |
| 06.02.2025 | 101,78 | 102,38 | 100,28 | 100,74 | -0,18% | 5.074,00 |
| 05.02.2025 | 98,35 | 100,93 | 97,70 | 100,92 | 1,95% | 5.096,00 |