92,640€
-0,99%
Echtzeit-Aktienkurs Fortinet
Bid:
Ask:
Aktienkurse zur Fortinet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 93,23 | 94,18 | 92,67 | 92,67 | -0,96% | 175,00 |
| 20.12.2024 | 90,85 | 93,57 | 90,33 | 93,57 | 2,49% | 120,00 |
| 19.12.2024 | 90,51 | 92,46 | 90,51 | 91,30 | 1,61% | 989,00 |
| 18.12.2024 | 92,53 | 94,05 | 89,83 | 89,85 | -3,44% | 799,00 |
| 17.12.2024 | 93,17 | 93,77 | 93,05 | 93,05 | 0,05% | 139,00 |
| 16.12.2024 | 92,85 | 93,83 | 92,47 | 93,00 | -0,12% | 500,00 |
| 13.12.2024 | 94,14 | 94,86 | 93,11 | 93,11 | 0,34% | 755,00 |
| 12.12.2024 | 92,79 | 92,79 | 92,79 | 92,79 | 0,53% | - |
| 11.12.2024 | 92,69 | 92,69 | 92,12 | 92,30 | 0,08% | 51,00 |
| 10.12.2024 | 91,46 | 92,23 | 91,46 | 92,23 | 0,73% | 24,00 |
| 09.12.2024 | 94,26 | 94,69 | 91,56 | 91,56 | -1,88% | 476,00 |
| 06.12.2024 | 92,83 | 93,87 | 92,83 | 93,31 | -0,10% | 404,00 |
| 05.12.2024 | 93,48 | 93,48 | 92,92 | 93,40 | -0,20% | 1.642,00 |
| 04.12.2024 | 90,63 | 93,59 | 90,63 | 93,59 | 3,45% | 225,00 |
| 03.12.2024 | 90,66 | 91,10 | 90,38 | 90,47 | -1,82% | 145,00 |
| 02.12.2024 | 89,95 | 92,15 | 89,95 | 92,15 | 2,00% | 260,00 |
| 29.11.2024 | 88,69 | 90,34 | 88,69 | 90,34 | 0,48% | 76,00 |
| 28.11.2024 | 88,92 | 89,91 | 88,92 | 89,91 | -1,79% | 50,00 |
| 27.11.2024 | 91,64 | 91,64 | 91,18 | 91,55 | 1,28% | 235,00 |
| 26.11.2024 | 88,55 | 91,30 | 88,55 | 90,39 | 2,20% | 442,00 |
| 25.11.2024 | 88,65 | 89,37 | 88,44 | 88,44 | -0,69% | 232,00 |
| 22.11.2024 | 90,07 | 90,47 | 89,00 | 89,05 | 1,23% | 671,00 |
| 21.11.2024 | 87,38 | 89,27 | 87,38 | 87,97 | 1,09% | 139,00 |
| 20.11.2024 | 85,76 | 87,39 | 85,76 | 87,02 | 0,99% | 307,00 |
| 19.11.2024 | 86,60 | 86,60 | 85,50 | 86,17 | -2,00% | 595,00 |
| 18.11.2024 | 89,41 | 89,41 | 87,93 | 87,93 | -1,15% | 375,00 |
| 15.11.2024 | 88,52 | 88,95 | 88,49 | 88,95 | -0,50% | 50,00 |
| 14.11.2024 | 92,46 | 92,96 | 89,40 | 89,40 | -3,94% | 966,00 |
| 13.11.2024 | 92,93 | 93,74 | 92,75 | 93,07 | 0,54% | 118,00 |
| 12.11.2024 | 91,04 | 92,77 | 91,04 | 92,57 | 1,31% | 1.271,00 |
| 11.11.2024 | 86,55 | 91,37 | 86,55 | 91,37 | 7,76% | 1.002,00 |
| 08.11.2024 | 74,72 | 85,07 | 74,72 | 84,79 | 10,35% | 297,00 |
| 07.11.2024 | 75,31 | 76,99 | 75,31 | 76,84 | 2,07% | 125,00 |
| 06.11.2024 | 73,49 | 75,28 | 73,49 | 75,28 | 4,16% | 1.268,00 |
| 05.11.2024 | 72,22 | 72,27 | 71,88 | 72,27 | -0,58% | 473,00 |
| 04.11.2024 | 72,24 | 72,69 | 72,24 | 72,69 | 0,97% | 53,00 |
| 01.11.2024 | 71,99 | 71,99 | 71,99 | 71,99 | -0,50% | - |
| 31.10.2024 | 71,94 | 72,35 | 71,57 | 72,35 | -1,04% | 136,00 |
| 30.10.2024 | 73,11 | 73,11 | 73,11 | 73,11 | -1,84% | - |
| 29.10.2024 | 74,48 | 74,48 | 74,48 | 74,48 | -0,04% | - |
| 28.10.2024 | 74,39 | 74,51 | 74,39 | 74,51 | 0,39% | 1,00 |
| 25.10.2024 | 74,22 | 74,22 | 74,22 | 74,22 | -0,07% | - |
| 24.10.2024 | 74,27 | 74,27 | 74,27 | 74,27 | -2,28% | - |
| 23.10.2024 | 76,54 | 76,54 | 76,00 | 76,00 | -0,03% | 180,00 |
| 22.10.2024 | 75,54 | 76,02 | 75,54 | 76,02 | 0,17% | 102,00 |
| 21.10.2024 | 74,92 | 76,47 | 74,59 | 75,89 | 2,28% | 393,00 |
| 18.10.2024 | 74,31 | 74,56 | 74,20 | 74,20 | -0,60% | 441,00 |
| 17.10.2024 | 75,39 | 75,98 | 73,02 | 74,65 | -2,95% | 640,00 |
| 16.10.2024 | 75,66 | 76,92 | 75,66 | 76,92 | 1,33% | 306,00 |
| 15.10.2024 | 75,76 | 76,49 | 75,76 | 75,91 | 0,64% | 113,00 |
| 14.10.2024 | 75,90 | 75,90 | 75,43 | 75,43 | -0,53% | 55,00 |
| 11.10.2024 | 75,36 | 75,98 | 75,36 | 75,83 | 1,11% | 339,00 |
| 10.10.2024 | 72,85 | 75,00 | 72,85 | 75,00 | 2,63% | 283,00 |
| 09.10.2024 | 70,37 | 73,08 | 70,37 | 73,08 | 3,63% | 300,00 |
| 08.10.2024 | 70,27 | 70,52 | 70,27 | 70,52 | -0,77% | 10,00 |
| 07.10.2024 | 70,73 | 71,19 | 70,73 | 71,07 | -0,14% | 92,00 |
| 04.10.2024 | 69,66 | 71,17 | 69,66 | 71,17 | 1,89% | 33,00 |
| 03.10.2024 | 69,85 | 69,85 | 69,85 | 69,85 | 0,14% | - |
| 02.10.2024 | 68,66 | 69,75 | 68,66 | 69,75 | -0,07% | 19,00 |
| 01.10.2024 | 69,29 | 70,27 | 69,29 | 69,80 | 0,77% | 275,00 |
| 30.09.2024 | 69,01 | 69,27 | 68,72 | 69,27 | 0,25% | 80,00 |
| 27.09.2024 | 68,87 | 69,10 | 68,87 | 69,10 | -0,79% | 50,00 |
| 26.09.2024 | 69,31 | 69,65 | 69,31 | 69,65 | 1,41% | 1,00 |
| 25.09.2024 | 68,64 | 69,43 | 68,43 | 68,68 | -1,89% | 155,00 |
| 24.09.2024 | 69,51 | 70,00 | 69,51 | 70,00 | 1,85% | 100,00 |
| 23.09.2024 | 68,73 | 68,73 | 68,73 | 68,73 | 0,84% | - |
| 20.09.2024 | 67,35 | 68,33 | 67,29 | 68,16 | 0,24% | 206,00 |
| 19.09.2024 | 67,59 | 68,00 | 67,59 | 68,00 | -0,44% | 14,00 |
| 18.09.2024 | 67,68 | 68,30 | 67,68 | 68,30 | -0,12% | 25,00 |
| 17.09.2024 | 68,38 | 68,38 | 68,38 | 68,38 | -0,55% | - |
| 16.09.2024 | 67,21 | 68,76 | 67,21 | 68,76 | 1,31% | 17,00 |
| 13.09.2024 | 67,07 | 67,87 | 67,07 | 67,87 | -2,18% | 60,00 |
| 12.09.2024 | 69,38 | 69,38 | 69,38 | 69,38 | 0,55% | - |
| 11.09.2024 | 68,21 | 69,00 | 68,21 | 69,00 | 0,52% | 70,00 |
| 10.09.2024 | 68,03 | 68,64 | 68,03 | 68,64 | -0,33% | 97,00 |
| 09.09.2024 | 68,01 | 68,87 | 68,01 | 68,87 | 1,43% | 84,00 |
| 06.09.2024 | 67,63 | 68,49 | 67,58 | 67,90 | -0,64% | 194,00 |
| 05.09.2024 | 69,03 | 69,03 | 68,03 | 68,34 | -1,10% | 557,00 |
| 04.09.2024 | 68,98 | 69,43 | 68,98 | 69,10 | 0,12% | 435,00 |
| 03.09.2024 | 69,42 | 69,42 | 69,01 | 69,02 | -0,65% | 441,00 |
| 02.09.2024 | 69,14 | 69,67 | 69,14 | 69,47 | 0,52% | 365,00 |
| 30.08.2024 | 68,86 | 69,54 | 68,86 | 69,11 | 0,66% | 74,00 |
| 29.08.2024 | 67,29 | 68,66 | 67,29 | 68,66 | 1,15% | 11,00 |
| 28.08.2024 | 67,83 | 67,88 | 67,83 | 67,88 | 1,43% | 700,00 |
| 27.08.2024 | 67,38 | 67,38 | 66,92 | 66,92 | -0,61% | 50,00 |
| 26.08.2024 | 66,56 | 67,33 | 66,56 | 67,33 | 0,31% | 105,00 |
| 23.08.2024 | 67,03 | 67,44 | 67,03 | 67,12 | 0,22% | 377,00 |
| 22.08.2024 | 67,38 | 68,15 | 66,97 | 66,97 | -0,90% | 177,00 |
| 21.08.2024 | 67,74 | 67,74 | 67,58 | 67,58 | -0,62% | 14,00 |
| 20.08.2024 | 67,35 | 68,00 | 67,35 | 68,00 | 0,58% | 20,00 |
| 19.08.2024 | 67,27 | 67,82 | 67,27 | 67,61 | 0,28% | 177,00 |
| 16.08.2024 | 66,83 | 67,42 | 66,16 | 67,42 | 0,96% | 330,00 |
| 15.08.2024 | 66,10 | 66,78 | 66,10 | 66,78 | 0,72% | 245,00 |
| 14.08.2024 | 64,20 | 66,30 | 64,20 | 66,30 | 3,92% | 535,00 |
| 13.08.2024 | 64,27 | 64,53 | 63,80 | 63,80 | -0,45% | 235,00 |
| 12.08.2024 | 64,21 | 64,21 | 63,76 | 64,09 | 0,90% | 230,00 |
| 09.08.2024 | 62,62 | 63,52 | 62,01 | 63,52 | 0,60% | 260,00 |
| 08.08.2024 | 63,34 | 63,63 | 63,11 | 63,14 | -1,67% | 3.118,00 |
| 07.08.2024 | 58,01 | 64,21 | 58,01 | 64,21 | 25,31% | 1.773,00 |
| 06.08.2024 | 51,24 | 51,24 | 51,24 | 51,24 | 0,25% | - |