67,270€
0,36%
Echtzeit-Aktienkurs Fortinet Inc.
Bid:
Ask:
Aktienkurse zur Fortinet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 67,04 | 67,05 | 66,96 | 66,96 | -0,11% | - |
| 08.01.2026 | 68,21 | 68,99 | 66,75 | 67,03 | -1,95% | 4.192,00 |
| 07.01.2026 | 66,92 | 69,24 | 66,72 | 68,36 | 2,09% | 5.296,00 |
| 06.01.2026 | 66,62 | 67,73 | 66,31 | 66,96 | 0,60% | 1.895,00 |
| 05.01.2026 | 66,96 | 68,21 | 66,41 | 66,56 | 0,14% | 4.292,00 |
| 02.01.2026 | 67,87 | 68,80 | 65,81 | 66,47 | -3,10% | 6.176,00 |
| 30.12.2025 | 68,56 | 68,62 | 68,50 | 68,60 | 0,00% | - |
| 29.12.2025 | 69,03 | 69,39 | 68,33 | 68,60 | 0,24% | 3.990,00 |
| 23.12.2025 | 69,31 | 69,54 | 67,97 | 68,44 | -1,59% | 1.666,00 |
| 22.12.2025 | 68,76 | 69,61 | 68,12 | 69,54 | 1,57% | 4.455,00 |
| 19.12.2025 | 68,21 | 68,69 | 67,49 | 68,47 | 0,54% | 3.177,00 |
| 18.12.2025 | 67,87 | 68,64 | 67,10 | 68,10 | 0,37% | 2.243,00 |
| 17.12.2025 | 70,44 | 70,80 | 67,63 | 67,85 | -3,49% | 5.711,00 |
| 16.12.2025 | 68,84 | 70,46 | 68,51 | 70,30 | 1,41% | 1.715,00 |
| 15.12.2025 | 70,27 | 70,66 | 68,69 | 69,33 | -0,99% | 3.470,00 |
| 12.12.2025 | 70,47 | 70,54 | 69,63 | 70,02 | -0,64% | 1.661,00 |
| 11.12.2025 | 69,16 | 70,81 | 68,78 | 70,47 | 0,79% | 2.267,00 |
| 10.12.2025 | 71,78 | 72,07 | 68,95 | 69,92 | -2,92% | 2.194,00 |
| 09.12.2025 | 71,78 | 72,29 | 70,82 | 72,03 | 0,52% | 3.646,00 |
| 08.12.2025 | 74,70 | 75,09 | 71,59 | 71,66 | -3,93% | 3.674,00 |
| 05.12.2025 | 73,01 | 74,64 | 72,99 | 74,59 | 2,00% | 2.754,00 |
| 04.12.2025 | 70,99 | 73,15 | 70,74 | 73,13 | 2,94% | 6.010,00 |
| 03.12.2025 | 71,07 | 71,37 | 69,83 | 71,04 | -0,64% | 1.384,00 |
| 02.12.2025 | 70,24 | 71,69 | 70,17 | 71,50 | 1,63% | 2.750,00 |
| 01.12.2025 | 69,75 | 70,75 | 69,01 | 70,35 | 0,61% | 1.365,00 |
| 28.11.2025 | 69,80 | 70,49 | 69,39 | 69,92 | 1,33% | 6.729,00 |
| 27.11.2025 | 69,49 | 69,86 | 68,79 | 69,01 | -0,44% | 971,00 |
| 26.11.2025 | 70,19 | 70,50 | 68,27 | 69,31 | -1,01% | 2.069,00 |
| 25.11.2025 | 69,13 | 70,16 | 68,02 | 70,02 | 1,08% | 4.241,00 |
| 24.11.2025 | 68,25 | 69,37 | 67,68 | 69,27 | 0,82% | 9.691,00 |
| 21.11.2025 | 67,71 | 69,11 | 67,01 | 68,71 | 1,41% | 4.698,00 |
| 20.11.2025 | 70,20 | 70,46 | 67,60 | 67,75 | -2,24% | 3.275,00 |
| 19.11.2025 | 69,04 | 69,59 | 68,56 | 69,31 | -0,16% | 2.800,00 |
| 18.11.2025 | 70,05 | 70,80 | 68,38 | 69,42 | -1,85% | 4.785,00 |
| 17.11.2025 | 71,24 | 71,95 | 70,30 | 70,72 | -0,21% | 4.126,00 |
| 14.11.2025 | 69,66 | 71,68 | 67,88 | 70,87 | 1,50% | 7.023,00 |
| 13.11.2025 | 71,14 | 72,26 | 69,58 | 69,82 | -1,55% | 27.454,00 |
| 12.11.2025 | 71,70 | 72,63 | 70,51 | 70,92 | -2,04% | 3.668,00 |
| 11.11.2025 | 71,12 | 72,67 | 70,22 | 72,40 | 2,16% | 2.287,00 |
| 10.11.2025 | 71,01 | 71,97 | 69,46 | 70,87 | 1,09% | 8.583,00 |
| 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 |