71,930€
0,46%
Echtzeit-Aktienkurs Fortinet Inc.
Bid:
Ask:
Aktienkurse zur Fortinet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 71,74 | 71,90 | 71,46 | 71,88 | 0,38% | - |
| 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 |
| 16.07.2025 | 89,77 | 89,78 | 89,60 | 89,78 | 1,17% | 460,00 |
| 15.07.2025 | 88,23 | 88,87 | 88,23 | 88,74 | 0,36% | 110,00 |
| 14.07.2025 | 84,18 | 88,42 | 84,18 | 88,42 | 4,02% | 296,00 |
| 11.07.2025 | 85,98 | 86,47 | 85,00 | 85,00 | -1,16% | 128,00 |
| 10.07.2025 | 91,28 | 92,37 | 86,00 | 86,00 | -6,04% | 330,00 |
| 09.07.2025 | 91,53 | 91,53 | 91,53 | 91,53 | 0,99% | - |
| 08.07.2025 | 90,79 | 91,75 | 90,63 | 90,63 | -0,50% | 277,00 |
| 07.07.2025 | 89,15 | 91,09 | 89,15 | 91,09 | 2,08% | 59,00 |
| 04.07.2025 | 89,23 | 89,23 | 89,23 | 89,23 | -0,48% | - |
| 03.07.2025 | 86,37 | 89,66 | 86,37 | 89,66 | 2,64% | 157,00 |
| 02.07.2025 | 86,91 | 87,54 | 86,71 | 87,35 | -0,80% | 272,00 |
| 01.07.2025 | 89,43 | 89,43 | 88,05 | 88,05 | -2,09% | 210,00 |
| 30.06.2025 | 87,99 | 89,93 | 87,99 | 89,93 | 1,47% | 350,00 |
| 27.06.2025 | 88,63 | 88,63 | 88,63 | 88,63 | -0,11% | - |
| 26.06.2025 | 88,72 | 88,82 | 88,72 | 88,73 | -1,09% | 42,00 |
| 25.06.2025 | 89,71 | 89,71 | 89,71 | 89,71 | 0,07% | 60,00 |
| 24.06.2025 | 90,12 | 90,80 | 89,65 | 89,65 | 3,28% | 482,00 |
| 23.06.2025 | 86,90 | 86,90 | 86,80 | 86,80 | 0,63% | 11,00 |
| 20.06.2025 | 87,11 | 88,02 | 86,26 | 86,26 | -1,42% | 288,00 |
| 19.06.2025 | 87,32 | 87,50 | 87,31 | 87,50 | -2,26% | 3,00 |
| 18.06.2025 | 89,26 | 89,52 | 89,26 | 89,52 | -0,74% | 150,00 |
| 17.06.2025 | 87,73 | 90,36 | 87,73 | 90,19 | 3,19% | 487,00 |
| 16.06.2025 | 87,24 | 87,40 | 87,17 | 87,40 | -1,10% | 183,00 |
| 13.06.2025 | 86,44 | 88,37 | 86,44 | 88,37 | 0,53% | 50,00 |
| 12.06.2025 | 87,94 | 88,31 | 87,90 | 87,90 | -1,81% | 32,00 |
| 11.06.2025 | 88,49 | 89,52 | 88,49 | 89,52 | -0,38% | 12,00 |
| 10.06.2025 | 89,86 | 89,86 | 89,86 | 89,86 | -1,76% | 65,00 |
| 09.06.2025 | 91,47 | 91,47 | 91,47 | 91,47 | 0,53% | 63,00 |
| 06.06.2025 | 90,55 | 90,99 | 90,22 | 90,99 | 2,54% | 88,00 |
| 05.06.2025 | 88,74 | 88,74 | 88,74 | 88,74 | -0,69% | 40,00 |
| 04.06.2025 | 90,20 | 90,20 | 89,36 | 89,36 | -0,49% | 1.230,00 |
| 03.06.2025 | 89,64 | 89,81 | 89,61 | 89,80 | 0,79% | 374,00 |
| 02.06.2025 | 88,88 | 89,13 | 88,26 | 89,10 | -0,08% | 176,00 |
| 30.05.2025 | 90,15 | 91,07 | 89,17 | 89,17 | -0,37% | 41,00 |