69,545€
-0,55%
Echtzeit-Aktienkurs Fortinet Inc.
Bid:
Ask:
Aktienkurse zur Fortinet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 69,91 | 70,94 | 68,72 | 69,55 | -0,59% | 1.217,00 |
| 16.04.2026 | 67,67 | 70,08 | 67,61 | 69,97 | 3,67% | 1.382,00 |
| 15.04.2026 | 66,78 | 67,84 | 65,62 | 67,49 | 1,24% | 3.688,00 |
| 14.04.2026 | 66,75 | 67,81 | 65,91 | 66,66 | -0,29% | 1.216,00 |
| 13.04.2026 | 65,47 | 67,10 | 65,05 | 66,86 | 2,42% | 4.884,00 |
| 10.04.2026 | 69,34 | 70,43 | 64,82 | 65,28 | -5,09% | 10.095,00 |
| 09.04.2026 | 71,48 | 71,58 | 68,00 | 68,78 | -3,57% | 884,00 |
| 08.04.2026 | 72,74 | 73,61 | 70,49 | 71,32 | -0,99% | 3.848,00 |
| 07.04.2026 | 70,99 | 72,28 | 70,21 | 72,03 | 1,32% | 3.638,00 |
| 02.04.2026 | 69,16 | 71,24 | 68,91 | 71,09 | 1,37% | 1.678,00 |
| 01.04.2026 | 70,99 | 71,33 | 69,19 | 70,13 | -0,81% | 936,00 |
| 31.03.2026 | 69,44 | 70,81 | 69,04 | 70,71 | 2,75% | 2.256,00 |
| 30.03.2026 | 68,22 | 70,67 | 68,01 | 68,81 | 1,53% | 1.962,00 |
| 27.03.2026 | 70,50 | 70,51 | 66,30 | 67,78 | -3,45% | 8.575,00 |
| 26.03.2026 | 67,98 | 70,81 | 67,34 | 70,20 | 3,35% | 3.768,00 |
| 25.03.2026 | 69,24 | 70,34 | 67,81 | 67,92 | -1,37% | 1.405,00 |
| 24.03.2026 | 71,37 | 71,59 | 68,75 | 68,86 | -3,58% | 2.164,00 |
| 23.03.2026 | 69,25 | 72,21 | 68,50 | 71,42 | 2,17% | 9.150,00 |
| 20.03.2026 | 71,78 | 71,96 | 69,80 | 69,90 | -2,59% | 3.560,00 |
| 19.03.2026 | 72,56 | 73,99 | 71,18 | 71,76 | -1,72% | 2.636,00 |
| 18.03.2026 | 72,33 | 73,27 | 71,53 | 73,02 | 1,17% | 1.978,00 |
| 17.03.2026 | 73,28 | 74,89 | 72,00 | 72,17 | -1,60% | 560,00 |
| 16.03.2026 | 73,41 | 74,64 | 72,66 | 73,35 | 0,53% | 2.210,00 |
| 13.03.2026 | 73,11 | 74,04 | 72,40 | 72,96 | -0,31% | 2.467,00 |
| 12.03.2026 | 71,85 | 73,79 | 71,47 | 73,19 | 1,55% | 2.361,00 |
| 11.03.2026 | 72,45 | 73,67 | 71,16 | 72,07 | -0,61% | 1.407,00 |
| 10.03.2026 | 71,90 | 73,02 | 70,24 | 72,51 | 0,89% | 2.103,00 |
| 09.03.2026 | 71,34 | 72,92 | 70,45 | 71,87 | -0,08% | 5.774,00 |
| 06.03.2026 | 72,93 | 73,23 | 70,98 | 71,93 | -0,96% | 3.350,00 |
| 05.03.2026 | 71,25 | 73,18 | 70,85 | 72,63 | 1,81% | 4.469,00 |
| 04.03.2026 | 69,29 | 72,19 | 69,00 | 71,34 | 2,32% | 1.810,00 |
| 03.03.2026 | 67,11 | 70,55 | 66,17 | 69,72 | 2,90% | 5.022,00 |
| 02.03.2026 | 66,25 | 68,15 | 65,95 | 67,76 | 1,67% | 3.851,00 |
| 27.02.2026 | 66,33 | 66,90 | 64,97 | 66,65 | -0,65% | 1.667,00 |
| 26.02.2026 | 65,27 | 67,59 | 64,64 | 67,08 | 2,50% | 2.114,00 |
| 25.02.2026 | 63,81 | 65,75 | 63,06 | 65,45 | 2,91% | 3.551,00 |
| 24.02.2026 | 64,15 | 65,42 | 63,17 | 63,60 | -0,49% | 5.487,00 |
| 23.02.2026 | 66,96 | 68,31 | 63,33 | 63,91 | -5,67% | 6.159,00 |
| 20.02.2026 | 69,74 | 70,52 | 67,40 | 67,76 | -2,24% | 4.748,00 |
| 19.02.2026 | 68,35 | 69,45 | 68,01 | 69,31 | 1,18% | 4.502,00 |
| 18.02.2026 | 69,07 | 69,65 | 67,14 | 68,51 | -0,92% | 3.675,00 |
| 17.02.2026 | 72,45 | 72,81 | 68,48 | 69,14 | -5,05% | 5.238,00 |
| 16.02.2026 | 72,70 | 72,98 | 71,99 | 72,82 | 0,75% | 3.353,00 |
| 13.02.2026 | 71,34 | 72,86 | 70,54 | 72,28 | 1,64% | 2.100,00 |
| 12.02.2026 | 74,18 | 74,53 | 70,00 | 71,11 | -4,13% | 9.686,00 |
| 11.02.2026 | 72,02 | 74,35 | 71,00 | 74,17 | 3,13% | 3.541,00 |
| 10.02.2026 | 72,19 | 73,40 | 71,47 | 71,92 | -0,41% | 10.446,00 |
| 09.02.2026 | 70,20 | 72,30 | 68,44 | 72,22 | 3,55% | 6.859,00 |
| 06.02.2026 | 69,38 | 70,55 | 65,44 | 69,74 | 4,21% | 7.932,00 |
| 05.02.2026 | 68,84 | 69,23 | 66,78 | 66,93 | -2,75% | 10.718,00 |
| 04.02.2026 | 67,10 | 68,94 | 65,74 | 68,82 | 2,58% | 8.473,00 |
| 03.02.2026 | 69,19 | 69,63 | 65,82 | 67,09 | -2,47% | 5.126,00 |
| 02.02.2026 | 66,61 | 69,79 | 66,61 | 68,79 | 0,47% | 6.282,00 |
| 30.01.2026 | 67,86 | 68,65 | 67,38 | 68,46 | 1,56% | 11.535,00 |
| 29.01.2026 | 68,27 | 70,13 | 66,80 | 67,41 | -2,06% | 6.129,00 |
| 28.01.2026 | 68,72 | 69,19 | 68,02 | 68,83 | 0,78% | 3.650,00 |
| 27.01.2026 | 69,92 | 70,32 | 67,87 | 68,30 | -1,97% | 4.259,00 |
| 26.01.2026 | 68,54 | 69,67 | 68,08 | 69,67 | 1,40% | 4.949,00 |
| 23.01.2026 | 66,19 | 72,21 | 65,66 | 68,71 | 3,82% | 14.451,00 |
| 22.01.2026 | 65,00 | 66,22 | 64,44 | 66,18 | 2,10% | 2.996,00 |
| 21.01.2026 | 64,51 | 65,04 | 63,89 | 64,82 | 1,00% | 1.254,00 |
| 20.01.2026 | 64,01 | 64,48 | 62,71 | 64,18 | -0,36% | 5.998,00 |
| 19.01.2026 | 62,61 | 64,67 | 62,51 | 64,42 | -1,21% | 3.778,00 |
| 16.01.2026 | 66,01 | 66,47 | 64,79 | 65,21 | -1,13% | 4.729,00 |
| 15.01.2026 | 65,76 | 67,52 | 65,51 | 65,95 | 1,24% | 2.866,00 |
| 14.01.2026 | 67,15 | 67,40 | 64,00 | 65,14 | -2,81% | 11.171,00 |
| 13.01.2026 | 67,19 | 68,27 | 66,70 | 67,03 | -0,39% | 3.453,00 |
| 12.01.2026 | 67,35 | 67,77 | 66,60 | 67,29 | -0,74% | 4.139,00 |
| 09.01.2026 | 67,04 | 67,79 | 66,83 | 67,79 | 1,13% | 2.450,00 |
| 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 |