137,990€
-1,12%
Echtzeit-Aktienkurs Fortinet Inc.
Bid:
Ask:
Aktienkurse zur Fortinet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 139,93 | 141,28 | 136,84 | 138,12 | -1,03% | 2.766,00 |
| 01.07.2026 | 134,44 | 140,29 | 134,02 | 139,56 | 3,79% | 3.200,00 |
| 30.06.2026 | 136,96 | 137,00 | 132,45 | 134,47 | -1,44% | 2.823,00 |
| 29.06.2026 | 134,26 | 139,28 | 133,02 | 136,44 | 1,79% | 3.402,00 |
| 26.06.2026 | 130,58 | 134,15 | 129,94 | 134,04 | 1,09% | 2.908,00 |
| 25.06.2026 | 128,00 | 133,54 | 126,00 | 132,59 | 3,65% | 2.722,00 |
| 24.06.2026 | 130,81 | 131,56 | 127,36 | 127,92 | -1,44% | 5.665,00 |
| 23.06.2026 | 126,40 | 130,42 | 123,60 | 129,79 | 2,06% | 6.297,00 |
| 22.06.2026 | 125,12 | 130,51 | 125,10 | 127,17 | 1,58% | 3.305,00 |
| 19.06.2026 | 125,16 | 126,90 | 123,00 | 125,19 | -2,04% | 1.892,00 |
| 18.06.2026 | 125,59 | 128,41 | 121,86 | 127,80 | 2,30% | 1.971,00 |
| 17.06.2026 | 127,36 | 127,73 | 122,18 | 124,93 | -1,16% | 2.194,00 |
| 16.06.2026 | 128,84 | 129,38 | 124,52 | 126,40 | -1,83% | 1.108,00 |
| 15.06.2026 | 127,75 | 128,83 | 124,09 | 128,75 | 1,96% | 3.394,00 |
| 12.06.2026 | 125,41 | 126,33 | 122,95 | 126,27 | 0,21% | 1.365,00 |
| 11.06.2026 | 121,19 | 126,42 | 119,02 | 126,00 | 4,97% | 2.666,00 |
| 10.06.2026 | 118,62 | 122,24 | 115,68 | 120,04 | 0,29% | 2.632,00 |
| 09.06.2026 | 124,72 | 124,81 | 115,40 | 119,69 | -3,28% | 11.718,00 |
| 08.06.2026 | 125,07 | 127,44 | 123,75 | 123,75 | -1,11% | 3.032,00 |
| 05.06.2026 | 127,57 | 129,40 | 124,44 | 125,14 | -2,49% | 3.293,00 |
| 04.06.2026 | 124,82 | 129,22 | 122,35 | 128,34 | 1,59% | 4.346,00 |
| 03.06.2026 | 127,85 | 129,52 | 123,58 | 126,33 | -0,71% | 6.029,00 |
| 02.06.2026 | 126,03 | 127,51 | 120,50 | 127,23 | 0,38% | 6.961,00 |
| 01.06.2026 | 119,33 | 126,77 | 118,50 | 126,75 | 7,19% | 4.882,00 |
| 29.05.2026 | 111,32 | 118,27 | 110,20 | 118,25 | 6,28% | 6.352,00 |
| 28.05.2026 | 110,26 | 111,86 | 109,10 | 111,26 | 1,18% | 5.118,00 |
| 27.05.2026 | 114,52 | 114,52 | 107,90 | 109,96 | -4,40% | 12.462,00 |
| 26.05.2026 | 116,00 | 116,00 | 112,52 | 115,02 | -0,83% | 4.342,00 |
| 25.05.2026 | 116,02 | 116,72 | 115,62 | 115,98 | 0,61% | 1.252,00 |
| 22.05.2026 | 111,54 | 115,40 | 110,72 | 115,28 | 3,97% | 5.682,00 |
| 21.05.2026 | 110,94 | 112,54 | 109,92 | 110,88 | -0,93% | 3.379,00 |
| 20.05.2026 | 110,52 | 111,96 | 107,84 | 111,92 | 1,60% | 4.218,00 |
| 19.05.2026 | 107,86 | 110,28 | 106,52 | 110,16 | 2,00% | 4.156,00 |
| 18.05.2026 | 105,28 | 108,00 | 104,42 | 108,00 | 2,56% | 5.275,00 |
| 15.05.2026 | 104,80 | 105,98 | 102,00 | 105,30 | 2,27% | 3.793,00 |
| 14.05.2026 | 101,00 | 103,42 | 98,96 | 102,96 | 2,37% | 3.295,00 |
| 13.05.2026 | 97,07 | 100,68 | 95,11 | 100,58 | 3,49% | 4.274,00 |
| 12.05.2026 | 98,01 | 100,98 | 97,02 | 97,19 | -0,79% | 6.689,00 |
| 11.05.2026 | 96,30 | 97,96 | 94,59 | 97,96 | 1,56% | 7.653,00 |
| 08.05.2026 | 92,20 | 97,20 | 90,00 | 96,46 | 4,73% | 9.911,00 |
| 07.05.2026 | 87,41 | 95,05 | 84,50 | 92,10 | 20,63% | 34.756,00 |
| 06.05.2026 | 76,62 | 76,97 | 74,24 | 76,35 | -0,82% | 3.835,00 |
| 05.05.2026 | 76,88 | 77,43 | 75,86 | 76,98 | 1,05% | 7.339,00 |
| 04.05.2026 | 73,49 | 76,50 | 73,42 | 76,18 | 6,92% | 7.663,00 |
| 30.04.2026 | 73,06 | 73,09 | 71,13 | 71,25 | -3,47% | 2.439,00 |
| 29.04.2026 | 73,24 | 73,90 | 72,65 | 73,81 | 0,83% | 420,00 |
| 28.04.2026 | 73,25 | 74,40 | 72,60 | 73,20 | -0,29% | 2.659,00 |
| 27.04.2026 | 72,16 | 73,68 | 71,45 | 73,41 | 1,72% | 2.363,00 |
| 24.04.2026 | 70,80 | 72,17 | 70,70 | 72,17 | 2,73% | 1.323,00 |
| 23.04.2026 | 72,96 | 73,63 | 70,25 | 70,25 | -5,13% | 18.941,00 |
| 22.04.2026 | 72,54 | 74,43 | 72,21 | 74,05 | 2,15% | 5.903,00 |
| 21.04.2026 | 70,10 | 72,76 | 70,01 | 72,49 | 3,79% | 1.188,00 |
| 20.04.2026 | 68,75 | 70,71 | 68,54 | 69,84 | 0,53% | 1.696,00 |
| 17.04.2026 | 70,14 | 70,81 | 68,78 | 69,47 | -0,03% | 1.217,00 |
| 16.04.2026 | 68,00 | 69,86 | 67,54 | 69,49 | 2,86% | 1.382,00 |
| 15.04.2026 | 66,61 | 67,74 | 65,69 | 67,56 | 1,43% | 3.705,00 |
| 14.04.2026 | 67,32 | 67,71 | 66,00 | 66,61 | -0,08% | 1.216,00 |
| 13.04.2026 | 65,62 | 67,04 | 65,02 | 66,66 | 1,29% | 5.035,00 |
| 10.04.2026 | 69,29 | 70,43 | 64,90 | 65,81 | -4,71% | 10.095,00 |
| 09.04.2026 | 71,73 | 71,73 | 68,25 | 69,06 | -3,36% | 914,00 |
| 08.04.2026 | 72,62 | 73,50 | 70,59 | 71,46 | -0,85% | 3.937,00 |
| 07.04.2026 | 70,70 | 72,07 | 70,35 | 72,07 | 2,01% | 3.997,00 |
| 02.04.2026 | 68,91 | 70,83 | 68,91 | 70,65 | 0,44% | 1.678,00 |
| 01.04.2026 | 70,76 | 71,49 | 70,14 | 70,34 | -0,66% | 936,00 |
| 31.03.2026 | 69,09 | 70,81 | 69,04 | 70,81 | 2,28% | 2.256,00 |
| 30.03.2026 | 68,01 | 70,59 | 68,01 | 69,23 | 1,90% | 1.962,00 |
| 27.03.2026 | 70,41 | 70,51 | 66,36 | 67,94 | -3,40% | 8.595,00 |
| 26.03.2026 | 67,85 | 70,50 | 67,34 | 70,33 | 2,81% | 3.783,00 |
| 25.03.2026 | 68,94 | 69,95 | 67,81 | 68,41 | -0,61% | 1.520,00 |
| 24.03.2026 | 71,05 | 71,41 | 68,77 | 68,83 | -2,84% | 2.249,00 |
| 23.03.2026 | 69,41 | 72,00 | 68,50 | 70,84 | 1,45% | 9.150,00 |
| 20.03.2026 | 71,69 | 71,91 | 69,83 | 69,83 | -3,11% | 3.560,00 |
| 19.03.2026 | 72,28 | 73,28 | 71,18 | 72,07 | -0,52% | 2.651,00 |
| 18.03.2026 | 72,16 | 73,17 | 71,36 | 72,45 | -0,56% | 2.024,00 |
| 17.03.2026 | 73,01 | 74,74 | 72,86 | 72,86 | -0,72% | 560,00 |
| 16.03.2026 | 73,11 | 74,55 | 72,69 | 73,39 | 0,71% | 2.210,00 |
| 13.03.2026 | 72,87 | 73,90 | 72,44 | 72,87 | -0,33% | 2.517,00 |
| 12.03.2026 | 72,08 | 73,46 | 71,78 | 73,11 | 1,61% | 2.417,00 |
| 11.03.2026 | 72,17 | 73,50 | 71,27 | 71,95 | -0,48% | 1.417,00 |
| 10.03.2026 | 72,40 | 72,71 | 70,64 | 72,30 | 0,42% | 2.297,00 |
| 09.03.2026 | 71,56 | 72,75 | 70,45 | 72,00 | 0,17% | 7.101,00 |
| 06.03.2026 | 73,20 | 73,23 | 70,97 | 71,88 | -1,20% | 3.556,00 |
| 05.03.2026 | 70,85 | 73,00 | 70,85 | 72,75 | 2,11% | 4.489,00 |
| 04.03.2026 | 68,99 | 72,00 | 68,99 | 71,25 | 2,24% | 1.825,00 |
| 03.03.2026 | 66,96 | 70,50 | 66,11 | 69,69 | 2,36% | 5.292,00 |
| 02.03.2026 | 66,70 | 68,08 | 65,95 | 68,08 | 1,69% | 3.851,00 |
| 27.02.2026 | 66,67 | 66,95 | 65,19 | 66,95 | -0,59% | 1.678,00 |
| 26.02.2026 | 65,50 | 67,49 | 65,00 | 67,35 | 2,98% | 2.114,00 |
| 25.02.2026 | 64,00 | 65,63 | 63,30 | 65,40 | 2,27% | 3.551,00 |
| 24.02.2026 | 64,13 | 65,30 | 63,04 | 63,95 | -0,09% | 5.503,00 |
| 23.02.2026 | 67,18 | 68,31 | 63,42 | 64,01 | -6,49% | 6.261,00 |
| 20.02.2026 | 69,47 | 70,48 | 68,00 | 68,45 | -1,37% | 4.748,00 |
| 19.02.2026 | 68,08 | 69,40 | 68,01 | 69,40 | 1,11% | 4.532,00 |
| 18.02.2026 | 68,88 | 69,65 | 67,46 | 68,64 | -0,23% | 3.675,00 |
| 17.02.2026 | 72,36 | 72,70 | 68,74 | 68,80 | -5,74% | 5.257,00 |
| 16.02.2026 | 72,42 | 73,06 | 71,99 | 72,99 | 1,12% | 3.553,00 |
| 13.02.2026 | 71,52 | 72,70 | 70,80 | 72,18 | 1,78% | 2.378,00 |
| 12.02.2026 | 74,42 | 74,48 | 70,27 | 70,92 | -4,06% | 10.166,00 |
| 11.02.2026 | 71,81 | 74,38 | 71,00 | 73,92 | 3,10% | 3.579,00 |
| 10.02.2026 | 71,81 | 73,49 | 71,39 | 71,70 | -0,76% | 10.585,00 |