155,220€
0,09%
Echtzeit-Aktienkurs Fortinet Inc.
Bid:
Ask:
Aktienkurse zur Fortinet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 154,65 | 156,02 | 152,27 | 155,23 | 0,10% | 664,00 |
| 28.09.2026 | 152,14 | 155,72 | 149,02 | 155,08 | 1,85% | 1.229,00 |
| 25.09.2026 | 157,64 | 158,32 | 151,60 | 152,26 | -3,06% | 1.558,00 |
| 24.09.2026 | 156,33 | 159,43 | 154,00 | 157,06 | 0,17% | 3.979,00 |
| 23.09.2026 | 152,04 | 157,48 | 152,04 | 156,79 | 3,33% | 2.051,00 |
| 22.09.2026 | 153,99 | 154,98 | 148,61 | 151,74 | -0,91% | 4.670,00 |
| 21.09.2026 | 147,70 | 153,19 | 146,57 | 153,14 | 4,11% | 2.887,00 |
| 18.09.2026 | 150,85 | 152,14 | 145,00 | 147,09 | -2,17% | 913,00 |
| 17.09.2026 | 150,95 | 153,38 | 146,34 | 150,36 | 0,43% | 2.185,00 |
| 16.09.2026 | 149,54 | 151,17 | 147,20 | 149,72 | -0,22% | 2.776,00 |
| 15.09.2026 | 146,93 | 150,80 | 142,00 | 150,05 | 1,74% | 5.697,00 |
| 14.09.2026 | 137,49 | 147,86 | 136,59 | 147,48 | 9,36% | 4.260,00 |
| 11.09.2026 | 137,26 | 138,32 | 133,76 | 134,86 | -1,49% | 1.027,00 |
| 10.09.2026 | 135,23 | 139,24 | 133,84 | 136,90 | 1,48% | 1.532,00 |
| 09.09.2026 | 135,74 | 136,40 | 134,01 | 134,90 | 0,22% | 842,00 |
| 08.09.2026 | 133,86 | 136,40 | 131,04 | 134,60 | -1,30% | 1.287,00 |
| 07.09.2026 | 134,82 | 136,92 | 134,38 | 136,37 | 1,23% | 1.025,00 |
| 04.09.2026 | 134,88 | 136,43 | 132,77 | 134,71 | 0,51% | 2.817,00 |
| 03.09.2026 | 133,89 | 137,80 | 133,36 | 134,03 | 0,44% | 4.931,00 |
| 02.09.2026 | 140,04 | 140,42 | 131,05 | 133,44 | -3,93% | 2.307,00 |
| 01.09.2026 | 147,89 | 148,06 | 138,50 | 138,90 | -6,01% | 2.315,00 |
| 31.08.2026 | 143,10 | 148,06 | 142,16 | 147,78 | 3,16% | 1.883,00 |
| 28.08.2026 | 148,92 | 150,34 | 140,04 | 143,26 | -3,72% | 3.186,00 |
| 27.08.2026 | 136,80 | 149,23 | 136,00 | 148,80 | 9,90% | 1.320,00 |
| 26.08.2026 | 131,59 | 135,99 | 129,68 | 135,39 | 2,90% | 2.091,00 |
| 25.08.2026 | 131,02 | 132,28 | 129,88 | 131,58 | 0,93% | 848,00 |
| 24.08.2026 | 131,26 | 131,81 | 129,00 | 130,37 | -0,89% | 912,00 |
| 21.08.2026 | 129,24 | 131,92 | 126,93 | 131,54 | 1,76% | 1.336,00 |
| 20.08.2026 | 131,40 | 132,17 | 126,02 | 129,26 | -1,30% | 2.460,00 |
| 19.08.2026 | 136,66 | 137,06 | 130,14 | 130,96 | -4,32% | 3.308,00 |
| 18.08.2026 | 134,37 | 137,74 | 134,02 | 136,88 | 1,75% | 1.041,00 |
| 17.08.2026 | 138,00 | 138,78 | 134,21 | 134,53 | -2,72% | 2.479,00 |
| 14.08.2026 | 143,30 | 144,24 | 137,46 | 138,29 | -3,60% | 2.158,00 |
| 13.08.2026 | 139,77 | 143,75 | 139,17 | 143,45 | 2,82% | 2.248,00 |
| 12.08.2026 | 140,69 | 142,80 | 138,44 | 139,52 | -0,61% | 1.985,00 |
| 11.08.2026 | 142,52 | 143,18 | 139,00 | 140,38 | -1,38% | 965,00 |
| 10.08.2026 | 138,64 | 144,67 | 137,72 | 142,34 | 2,92% | 1.662,00 |
| 07.08.2026 | 140,19 | 141,77 | 137,11 | 138,30 | 0,23% | 1.800,00 |
| 06.08.2026 | 142,78 | 143,14 | 137,41 | 137,98 | -2,91% | 1.918,00 |
| 05.08.2026 | 146,61 | 149,69 | 142,10 | 142,12 | -2,68% | 1.370,00 |
| 04.08.2026 | 142,71 | 146,80 | 141,00 | 146,04 | 3,05% | 2.427,00 |
| 03.08.2026 | 140,75 | 144,30 | 138,39 | 141,72 | 0,95% | 3.008,00 |
| 31.07.2026 | 134,90 | 140,92 | 132,97 | 140,39 | 4,37% | 1.820,00 |
| 30.07.2026 | 147,89 | 149,49 | 132,00 | 134,51 | 0,45% | 4.176,00 |
| 29.07.2026 | 131,91 | 135,16 | 126,40 | 133,91 | 1,64% | 4.391,00 |
| 28.07.2026 | 133,50 | 136,09 | 128,42 | 131,75 | -1,81% | 2.476,00 |
| 27.07.2026 | 135,02 | 137,06 | 133,40 | 134,18 | 0,30% | 1.235,00 |
| 24.07.2026 | 132,42 | 135,62 | 131,24 | 133,78 | 0,51% | 2.597,00 |
| 23.07.2026 | 135,31 | 138,58 | 132,68 | 133,10 | -1,97% | 4.249,00 |
| 22.07.2026 | 138,44 | 140,98 | 135,40 | 135,78 | -1,68% | 7.069,00 |
| 21.07.2026 | 142,31 | 144,39 | 136,85 | 138,10 | -1,66% | 4.810,00 |
| 20.07.2026 | 141,41 | 144,04 | 139,46 | 140,43 | -0,69% | 3.518,00 |
| 17.07.2026 | 141,50 | 143,24 | 137,00 | 141,41 | 0,77% | 2.301,00 |
| 16.07.2026 | 144,14 | 145,44 | 139,12 | 140,33 | -2,27% | 2.048,00 |
| 15.07.2026 | 146,33 | 149,18 | 142,17 | 143,59 | -1,80% | 2.453,00 |
| 14.07.2026 | 140,49 | 146,24 | 137,00 | 146,22 | 3,76% | 3.592,00 |
| 13.07.2026 | 137,27 | 142,19 | 135,77 | 140,92 | 2,46% | 1.385,00 |
| 10.07.2026 | 142,58 | 144,83 | 137,22 | 137,53 | -3,55% | 3.189,00 |
| 09.07.2026 | 137,86 | 143,56 | 131,92 | 142,59 | 3,97% | 2.487,00 |
| 08.07.2026 | 138,10 | 139,62 | 135,51 | 137,15 | -1,37% | 2.308,00 |
| 07.07.2026 | 142,20 | 144,60 | 136,23 | 139,06 | -1,96% | 2.670,00 |
| 06.07.2026 | 137,49 | 143,10 | 135,00 | 141,84 | 3,05% | 3.585,00 |
| 03.07.2026 | 137,79 | 138,92 | 136,94 | 137,64 | 0,03% | 700,00 |
| 02.07.2026 | 139,93 | 141,28 | 136,68 | 137,60 | -1,40% | 5.107,00 |
| 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 |