69,945€
-1,98%
Echtzeit-Aktienkurs Fortinet Inc.
Bid:
Ask:
Aktienkurse zur Fortinet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 71,17 | 71,46 | 69,92 | 70,08 | -1,80% | 35,00 |
| 02.12.2025 | 70,27 | 71,36 | 70,27 | 71,36 | 0,71% | 744,00 |
| 01.12.2025 | 69,65 | 70,86 | 69,18 | 70,86 | 1,64% | 384,00 |
| 28.11.2025 | 69,38 | 69,72 | 69,31 | 69,72 | 0,77% | 527,00 |
| 27.11.2025 | 69,22 | 69,98 | 69,19 | 69,19 | -0,89% | 435,00 |
| 26.11.2025 | 69,64 | 70,26 | 69,64 | 69,81 | 1,39% | 185,00 |
| 25.11.2025 | 68,85 | 68,85 | 68,85 | 68,85 | -0,35% | - |
| 24.11.2025 | 68,34 | 69,09 | 67,81 | 69,09 | 1,32% | 956,00 |
| 21.11.2025 | 67,50 | 68,19 | 67,42 | 68,19 | 0,86% | 197,00 |
| 20.11.2025 | 69,10 | 70,23 | 67,61 | 67,61 | -1,74% | 191,00 |
| 19.11.2025 | 68,93 | 69,19 | 68,81 | 68,81 | -0,28% | 110,00 |
| 18.11.2025 | 70,01 | 70,01 | 69,00 | 69,00 | -2,75% | 1.110,00 |
| 17.11.2025 | 70,79 | 70,95 | 70,51 | 70,95 | 3,35% | 100,00 |
| 14.11.2025 | 69,44 | 69,44 | 68,65 | 68,65 | -3,60% | 114,00 |
| 13.11.2025 | 70,79 | 71,60 | 70,72 | 71,21 | 0,00% | 1.035,00 |
| 12.11.2025 | 71,80 | 71,80 | 71,21 | 71,21 | 0,47% | 716,00 |
| 11.11.2025 | 70,85 | 70,88 | 70,56 | 70,88 | -1,28% | 390,00 |
| 10.11.2025 | 70,99 | 71,94 | 70,98 | 71,80 | 3,80% | 723,00 |
| 07.11.2025 | 69,52 | 69,52 | 68,97 | 69,17 | -0,85% | 448,00 |
| 06.11.2025 | 65,46 | 70,13 | 65,24 | 69,76 | -5,83% | 1.498,00 |
| 05.11.2025 | 73,66 | 74,43 | 73,66 | 74,08 | -0,68% | 32,00 |
| 04.11.2025 | 74,60 | 74,67 | 74,59 | 74,59 | -1,43% | 405,00 |
| 03.11.2025 | 74,70 | 75,67 | 74,19 | 75,67 | 2,22% | 707,00 |
| 31.10.2025 | 72,85 | 74,03 | 72,55 | 74,03 | 2,59% | 421,00 |
| 30.10.2025 | 72,17 | 72,17 | 72,16 | 72,16 | -0,50% | 80,00 |
| 29.10.2025 | 73,46 | 74,53 | 72,08 | 72,52 | -1,36% | 879,00 |
| 28.10.2025 | 73,00 | 74,50 | 73,00 | 73,52 | -0,10% | 735,00 |
| 27.10.2025 | 73,87 | 74,46 | 73,47 | 73,59 | 0,05% | 255,00 |
| 24.10.2025 | 73,16 | 73,72 | 73,16 | 73,55 | 0,25% | 39,00 |
| 23.10.2025 | 72,79 | 73,39 | 72,79 | 73,37 | -0,03% | 158,00 |
| 22.10.2025 | 72,79 | 73,39 | 72,79 | 73,39 | 1,58% | 316,00 |
| 21.10.2025 | 72,76 | 73,13 | 72,23 | 72,25 | 0,10% | 383,00 |
| 20.10.2025 | 72,01 | 72,18 | 72,01 | 72,18 | 1,21% | 85,00 |
| 17.10.2025 | 70,76 | 71,32 | 68,91 | 71,32 | 1,32% | 2.110,00 |
| 16.10.2025 | 71,46 | 72,26 | 70,39 | 70,39 | -1,69% | 719,00 |
| 15.10.2025 | 71,50 | 72,25 | 71,50 | 71,60 | -0,01% | 1.588,00 |
| 14.10.2025 | 71,84 | 72,62 | 71,61 | 71,61 | -2,17% | 579,00 |
| 13.10.2025 | 72,23 | 73,24 | 72,21 | 73,20 | -0,69% | 284,00 |
| 10.10.2025 | 74,33 | 75,00 | 73,71 | 73,71 | 0,68% | 500,00 |
| 09.10.2025 | 74,34 | 74,34 | 73,21 | 73,21 | -1,20% | 1.215,00 |
| 08.10.2025 | 72,85 | 74,10 | 72,85 | 74,10 | 0,32% | 28,00 |
| 07.10.2025 | 73,61 | 73,94 | 73,61 | 73,86 | -0,83% | 285,00 |
| 06.10.2025 | 73,39 | 74,48 | 73,39 | 74,48 | 1,35% | 660,00 |
| 03.10.2025 | 73,49 | 73,49 | 73,49 | 73,49 | 0,31% | - |
| 02.10.2025 | 72,37 | 73,41 | 72,37 | 73,26 | 3,18% | 310,00 |
| 01.10.2025 | 71,46 | 71,64 | 71,00 | 71,00 | -0,78% | 89,00 |
| 30.09.2025 | 71,88 | 72,20 | 71,56 | 71,56 | -0,80% | 145,00 |
| 29.09.2025 | 72,49 | 72,70 | 72,00 | 72,14 | -0,39% | 1.993,00 |
| 26.09.2025 | 71,09 | 72,42 | 71,09 | 72,42 | 1,74% | 279,00 |
| 25.09.2025 | 71,05 | 71,63 | 71,01 | 71,18 | -0,13% | 415,00 |
| 24.09.2025 | 72,02 | 72,94 | 71,27 | 71,27 | -2,03% | 149,00 |
| 23.09.2025 | 71,90 | 72,76 | 71,90 | 72,75 | 2,31% | 1.030,00 |
| 22.09.2025 | 72,19 | 72,19 | 70,90 | 71,11 | -0,36% | 301,00 |
| 19.09.2025 | 69,04 | 71,47 | 68,92 | 71,37 | 4,93% | 1.236,00 |
| 18.09.2025 | 68,60 | 68,60 | 68,02 | 68,02 | 0,79% | 544,00 |
| 17.09.2025 | 67,13 | 67,62 | 67,13 | 67,49 | 0,28% | 659,00 |
| 16.09.2025 | 68,54 | 68,54 | 67,30 | 67,30 | -1,74% | 705,00 |
| 15.09.2025 | 67,87 | 68,73 | 67,72 | 68,49 | 0,50% | 360,00 |
| 12.09.2025 | 68,83 | 69,28 | 68,15 | 68,15 | -1,25% | 353,00 |
| 11.09.2025 | 68,00 | 69,10 | 67,82 | 69,02 | 1,81% | 1.159,00 |
| 10.09.2025 | 68,49 | 68,65 | 67,79 | 67,79 | -0,58% | 936,00 |
| 09.09.2025 | 68,27 | 68,63 | 67,54 | 68,19 | 0,14% | 1.958,00 |
| 08.09.2025 | 67,38 | 68,41 | 66,93 | 68,09 | 1,48% | 225,00 |
| 05.09.2025 | 65,44 | 67,10 | 65,44 | 67,10 | 3,23% | 493,00 |
| 04.09.2025 | 65,55 | 65,80 | 65,00 | 65,00 | -1,08% | 333,00 |
| 03.09.2025 | 66,44 | 66,44 | 65,71 | 65,71 | -0,50% | 222,00 |
| 02.09.2025 | 65,73 | 66,51 | 64,87 | 66,04 | -1,83% | 645,00 |
| 01.09.2025 | 66,92 | 67,45 | 66,92 | 67,27 | 0,19% | 250,00 |
| 29.08.2025 | 67,72 | 67,72 | 67,14 | 67,14 | -0,96% | 50,00 |
| 28.08.2025 | 67,13 | 67,83 | 67,05 | 67,79 | 1,10% | 1.032,00 |
| 27.08.2025 | 66,94 | 67,60 | 66,94 | 67,05 | 0,37% | 1.160,00 |
| 26.08.2025 | 66,56 | 67,14 | 66,56 | 66,80 | -2,17% | 365,00 |
| 25.08.2025 | 68,21 | 68,33 | 68,13 | 68,28 | -0,36% | 1.335,00 |
| 22.08.2025 | 67,25 | 68,53 | 66,72 | 68,53 | 2,16% | 248,00 |
| 21.08.2025 | 68,18 | 68,53 | 67,08 | 67,08 | -0,92% | 368,00 |
| 20.08.2025 | 66,45 | 67,70 | 66,45 | 67,70 | 0,86% | 435,00 |
| 19.08.2025 | 69,31 | 69,72 | 66,40 | 67,12 | -2,72% | 728,00 |
| 18.08.2025 | 67,61 | 69,07 | 67,61 | 69,00 | 2,10% | 395,00 |
| 15.08.2025 | 66,58 | 67,60 | 66,54 | 67,58 | 1,93% | 673,00 |
| 14.08.2025 | 67,71 | 68,38 | 66,21 | 66,30 | -1,40% | 2.553,00 |
| 13.08.2025 | 67,76 | 68,26 | 66,60 | 67,24 | 0,22% | 618,00 |
| 12.08.2025 | 64,55 | 67,48 | 64,42 | 67,09 | 4,66% | 3.738,00 |
| 11.08.2025 | 64,15 | 65,85 | 63,81 | 64,10 | 0,34% | 2.043,00 |
| 08.08.2025 | 65,32 | 66,03 | 62,58 | 63,88 | 0,46% | 6.187,00 |
| 07.08.2025 | 67,64 | 67,64 | 60,36 | 63,59 | -23,58% | 13.822,00 |
| 06.08.2025 | 83,15 | 83,80 | 83,14 | 83,21 | -2,42% | 430,00 |
| 05.08.2025 | 85,27 | 85,27 | 85,27 | 85,27 | -0,05% | 31,00 |
| 04.08.2025 | 84,20 | 85,31 | 84,16 | 85,31 | 0,66% | 549,00 |
| 01.08.2025 | 87,06 | 87,42 | 83,98 | 84,75 | -4,53% | 465,00 |
| 31.07.2025 | 89,45 | 89,51 | 88,19 | 88,77 | 0,06% | 115,00 |
| 30.07.2025 | 91,16 | 91,16 | 88,05 | 88,72 | -1,10% | 66,00 |
| 29.07.2025 | 90,49 | 90,49 | 89,71 | 89,71 | -0,09% | 122,00 |
| 28.07.2025 | 89,96 | 89,96 | 89,79 | 89,79 | 0,01% | 105,00 |
| 25.07.2025 | 89,07 | 89,78 | 89,07 | 89,78 | -0,20% | 107,00 |
| 24.07.2025 | 88,85 | 89,96 | 88,85 | 89,96 | 0,76% | 150,00 |
| 23.07.2025 | 89,33 | 89,33 | 89,17 | 89,28 | -0,43% | 202,00 |
| 22.07.2025 | 91,01 | 91,01 | 89,67 | 89,67 | -1,92% | 270,00 |
| 21.07.2025 | 90,55 | 91,43 | 89,76 | 91,43 | 0,27% | 336,00 |
| 18.07.2025 | 90,21 | 91,18 | 90,21 | 91,18 | 1,66% | 41,00 |
| 17.07.2025 | 88,90 | 89,69 | 88,90 | 89,69 | -0,10% | 20,00 |