117,160€
1,49%
Echtzeit-Aktienkurs Fortinet
Bid:
Ask:
Aktienkurse zur Fortinet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 115,00 | 117,94 | 112,85 | 116,53 | 0,94% | 9.006,00 |
| 11.11.2026 | 112,78 | 117,58 | 112,02 | 115,44 | 4,61% | 9.854,00 |
| 10.11.2026 | 109,27 | 112,00 | 107,07 | 110,35 | 1,16% | 6.244,00 |
| 09.11.2026 | 107,41 | 110,04 | 105,14 | 109,08 | 2,28% | 8.824,00 |
| 06.11.2026 | 110,25 | 113,54 | 106,49 | 106,65 | -1,99% | 11.452,00 |
| 05.11.2026 | 113,89 | 115,04 | 108,66 | 108,82 | -5,30% | 12.299,00 |
| 04.11.2026 | 114,00 | 116,67 | 110,98 | 114,91 | 0,85% | 5.209,00 |
| 03.11.2026 | 112,78 | 116,66 | 111,90 | 113,94 | 1,15% | 12.081,00 |
| 02.11.2026 | 122,32 | 124,90 | 112,44 | 112,65 | -7,81% | 17.525,00 |
| 30.10.2026 | 123,56 | 124,68 | 120,28 | 122,19 | -0,48% | 12.104,00 |
| 29.10.2026 | 116,98 | 125,32 | 112,84 | 122,78 | 5,10% | 53.494,00 |
| 28.10.2026 | 166,87 | 169,44 | 116,08 | 116,82 | -29,74% | 18.063,00 |
| 27.10.2026 | 163,80 | 167,38 | 161,40 | 166,27 | 1,16% | 4.451,00 |
| 26.10.2026 | 161,48 | 165,30 | 159,61 | 164,36 | 2,43% | 4.784,00 |
| 23.10.2026 | 154,55 | 160,55 | 152,96 | 160,46 | 4,15% | 1.629,00 |
| 22.10.2026 | 153,51 | 158,35 | 152,34 | 154,07 | -0,56% | 2.180,00 |
| 21.10.2026 | 152,62 | 156,10 | 146,55 | 154,93 | 1,81% | 4.704,00 |
| 20.10.2026 | 152,70 | 154,48 | 148,55 | 152,18 | -1,00% | 2.815,00 |
| 19.10.2026 | 152,31 | 154,82 | 151,06 | 153,72 | 2,29% | 3.799,00 |
| 16.10.2026 | 162,40 | 163,48 | 148,61 | 150,28 | -7,39% | 5.938,00 |
| 15.10.2026 | 163,01 | 163,56 | 158,97 | 162,28 | -1,38% | 3.090,00 |
| 14.10.2026 | 170,36 | 171,20 | 163,54 | 164,55 | -4,07% | 4.728,00 |
| 13.10.2026 | 171,80 | 175,92 | 169,94 | 171,54 | -0,75% | 4.784,00 |
| 12.10.2026 | 175,35 | 176,54 | 171,68 | 172,84 | -0,59% | 4.106,00 |
| 09.10.2026 | 169,23 | 174,18 | 168,27 | 173,87 | 3,24% | 2.855,00 |
| 08.10.2026 | 168,71 | 170,93 | 166,94 | 168,41 | -0,30% | 2.902,00 |
| 07.10.2026 | 170,98 | 171,98 | 168,15 | 168,91 | -0,34% | 4.194,00 |
| 06.10.2026 | 164,50 | 170,73 | 163,64 | 169,49 | 3,19% | 11.394,00 |
| 05.10.2026 | 160,82 | 164,57 | 159,82 | 164,25 | 2,37% | 3.602,00 |
| 02.10.2026 | 159,44 | 162,70 | 158,00 | 160,45 | 0,58% | 1.761,00 |
| 01.10.2026 | 159,18 | 160,72 | 155,30 | 159,52 | 0,96% | 3.218,00 |
| 30.09.2026 | 155,09 | 159,19 | 153,50 | 158,01 | 1,79% | 1.712,00 |
| 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 |