69,545€
3,24%
Echtzeit-Aktienkurs Fortinet Inc.
Bid:
Ask:
Aktienkurse zur Fortinet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 69,66 | 70,41 | 69,66 | 70,41 | 4,53% | 44,00 |
| 16.04.2026 | 67,36 | 67,36 | 67,36 | 67,36 | 1,92% | - |
| 15.04.2026 | 66,56 | 66,56 | 65,77 | 66,09 | -0,53% | 53,00 |
| 14.04.2026 | 66,41 | 66,44 | 66,41 | 66,44 | -0,24% | 2.272,00 |
| 13.04.2026 | 65,03 | 66,60 | 65,03 | 66,60 | 0,35% | 5.520,00 |
| 10.04.2026 | 69,08 | 70,40 | 66,37 | 66,37 | -6,67% | 340,00 |
| 09.04.2026 | 71,30 | 71,30 | 71,11 | 71,11 | -1,92% | 3,00 |
| 08.04.2026 | 72,81 | 72,81 | 72,50 | 72,50 | 2,72% | 182,00 |
| 07.04.2026 | 71,24 | 71,24 | 70,58 | 70,58 | 1,67% | 189,00 |
| 02.04.2026 | 69,29 | 69,42 | 69,29 | 69,42 | -1,15% | 230,00 |
| 01.04.2026 | 70,70 | 70,70 | 70,23 | 70,23 | 1,77% | 100,00 |
| 31.03.2026 | 69,01 | 69,01 | 69,01 | 69,01 | -0,88% | - |
| 30.03.2026 | 67,90 | 69,62 | 67,90 | 69,62 | 1,59% | 32,00 |
| 27.03.2026 | 70,74 | 70,74 | 68,53 | 68,53 | -2,43% | 620,00 |
| 26.03.2026 | 67,90 | 70,24 | 67,76 | 70,24 | 3,08% | 115,00 |
| 25.03.2026 | 68,80 | 68,80 | 68,14 | 68,14 | -2,10% | 414,00 |
| 24.03.2026 | 71,15 | 71,15 | 69,60 | 69,60 | -2,87% | 10,00 |
| 23.03.2026 | 69,34 | 71,72 | 69,34 | 71,66 | 2,80% | 125,00 |
| 20.03.2026 | 71,55 | 71,82 | 69,71 | 69,71 | -3,17% | 867,00 |
| 19.03.2026 | 72,18 | 72,18 | 71,99 | 71,99 | -0,68% | 69,00 |
| 18.03.2026 | 72,19 | 72,48 | 71,96 | 72,48 | 0,40% | 980,00 |
| 17.03.2026 | 73,15 | 73,27 | 72,19 | 72,19 | -2,31% | 85,00 |
| 16.03.2026 | 73,13 | 73,90 | 73,13 | 73,90 | 1,95% | 100,00 |
| 13.03.2026 | 73,05 | 73,10 | 72,49 | 72,49 | -0,64% | 291,00 |
| 12.03.2026 | 71,78 | 72,96 | 71,78 | 72,96 | 0,77% | 80,00 |
| 11.03.2026 | 72,33 | 72,40 | 71,69 | 72,40 | 0,64% | 90,00 |
| 10.03.2026 | 71,84 | 72,22 | 71,84 | 71,94 | -0,10% | 80,00 |
| 09.03.2026 | 71,04 | 72,01 | 70,44 | 72,01 | -0,22% | 563,00 |
| 06.03.2026 | 72,58 | 72,75 | 71,75 | 72,17 | -0,39% | 166,00 |
| 05.03.2026 | 70,82 | 72,48 | 70,82 | 72,45 | 2,77% | 371,00 |
| 04.03.2026 | 68,94 | 70,50 | 68,94 | 70,50 | 1,15% | 30,00 |
| 03.03.2026 | 67,01 | 69,70 | 67,01 | 69,70 | 2,50% | 55,00 |
| 02.03.2026 | 66,71 | 68,00 | 66,66 | 68,00 | 3,63% | 645,00 |
| 27.02.2026 | 66,42 | 66,42 | 65,62 | 65,62 | -1,62% | 325,00 |
| 26.02.2026 | 65,20 | 66,70 | 65,20 | 66,70 | 2,73% | 1.626,00 |
| 25.02.2026 | 63,54 | 64,93 | 63,54 | 64,93 | -0,26% | 507,00 |
| 24.02.2026 | 64,07 | 65,10 | 64,07 | 65,10 | 1,88% | 130,00 |
| 23.02.2026 | 67,27 | 68,00 | 63,90 | 63,90 | -5,33% | 816,00 |
| 20.02.2026 | 69,37 | 69,77 | 67,50 | 67,50 | -1,00% | 1.622,00 |
| 19.02.2026 | 68,18 | 68,18 | 68,18 | 68,18 | -0,67% | - |
| 18.02.2026 | 68,65 | 69,03 | 68,64 | 68,64 | -4,51% | 443,00 |
| 17.02.2026 | 71,88 | 71,88 | 71,88 | 71,88 | -1,53% | - |
| 16.02.2026 | 72,05 | 73,00 | 72,05 | 73,00 | 0,12% | 75,00 |
| 13.02.2026 | 70,79 | 72,91 | 70,79 | 72,91 | 2,57% | 100,00 |
| 12.02.2026 | 73,80 | 74,24 | 71,08 | 71,08 | -0,50% | 364,00 |
| 11.02.2026 | 71,77 | 72,20 | 71,44 | 71,44 | -1,94% | 66,00 |
| 10.02.2026 | 71,90 | 73,29 | 71,90 | 72,85 | 4,04% | 1.027,00 |
| 09.02.2026 | 69,86 | 70,02 | 69,86 | 70,02 | 0,85% | 77,00 |
| 06.02.2026 | 69,61 | 69,80 | 66,50 | 69,43 | 2,16% | 550,00 |
| 05.02.2026 | 68,41 | 68,67 | 67,58 | 67,96 | -0,07% | 593,00 |
| 04.02.2026 | 66,82 | 68,06 | 66,41 | 68,01 | 3,05% | 431,00 |
| 03.02.2026 | 68,85 | 69,70 | 66,00 | 66,00 | -4,31% | 3.167,00 |
| 02.02.2026 | 66,82 | 69,74 | 66,82 | 68,97 | 1,19% | 3.858,00 |
| 30.01.2026 | 67,74 | 68,16 | 67,74 | 68,16 | 0,75% | 160,00 |
| 29.01.2026 | 68,18 | 69,51 | 67,39 | 67,65 | -1,38% | 1.853,00 |
| 28.01.2026 | 68,17 | 68,95 | 68,09 | 68,60 | 1,18% | 211,00 |
| 27.01.2026 | 69,96 | 70,15 | 67,80 | 67,80 | -3,12% | 810,00 |
| 26.01.2026 | 68,48 | 69,98 | 68,45 | 69,98 | -1,28% | 820,00 |
| 23.01.2026 | 65,93 | 72,06 | 65,93 | 70,89 | 8,28% | 305,00 |
| 22.01.2026 | 64,73 | 65,47 | 64,73 | 65,47 | 1,77% | 336,00 |
| 21.01.2026 | 64,25 | 64,33 | 64,10 | 64,33 | 0,74% | 269,00 |
| 20.01.2026 | 63,61 | 64,20 | 62,97 | 63,86 | -0,33% | 584,00 |
| 19.01.2026 | 62,91 | 64,13 | 62,91 | 64,07 | -1,37% | 1.333,00 |
| 16.01.2026 | 65,62 | 66,29 | 64,96 | 64,96 | -1,71% | 715,00 |
| 15.01.2026 | 65,41 | 66,09 | 65,39 | 66,09 | 0,75% | 130,00 |
| 14.01.2026 | 66,89 | 66,89 | 64,53 | 65,60 | -1,68% | 859,00 |
| 13.01.2026 | 67,18 | 67,83 | 66,72 | 66,72 | -1,33% | 271,00 |
| 12.01.2026 | 67,05 | 67,62 | 66,91 | 67,62 | 0,25% | 270,00 |
| 09.01.2026 | 66,87 | 67,45 | 66,87 | 67,45 | 0,55% | 878,00 |
| 08.01.2026 | 68,17 | 68,17 | 67,08 | 67,08 | -2,50% | 35,00 |
| 07.01.2026 | 67,30 | 68,80 | 66,82 | 68,80 | 3,21% | 184,00 |
| 06.01.2026 | 66,66 | 66,66 | 66,66 | 66,66 | 0,05% | 15,00 |
| 05.01.2026 | 66,54 | 67,84 | 66,54 | 66,63 | 0,71% | 317,00 |
| 02.01.2026 | 67,83 | 67,83 | 66,16 | 66,16 | -3,19% | 99,00 |
| 30.12.2025 | 68,40 | 68,40 | 68,34 | 68,34 | -0,70% | 737,00 |
| 29.12.2025 | 68,99 | 69,00 | 68,82 | 68,82 | -0,26% | 1.400,00 |
| 23.12.2025 | 69,21 | 69,21 | 69,00 | 69,00 | 0,03% | 101,00 |
| 22.12.2025 | 68,30 | 68,98 | 68,25 | 68,98 | 1,07% | 340,00 |
| 19.12.2025 | 67,76 | 68,25 | 67,74 | 68,25 | 1,64% | 354,00 |
| 18.12.2025 | 67,36 | 68,14 | 67,15 | 67,15 | -1,25% | 200,00 |
| 17.12.2025 | 70,09 | 70,09 | 68,00 | 68,00 | -2,48% | 88,00 |
| 16.12.2025 | 68,64 | 69,73 | 68,64 | 69,73 | 1,18% | 95,00 |
| 15.12.2025 | 69,95 | 70,07 | 68,92 | 68,92 | -1,95% | 1.012,00 |
| 12.12.2025 | 70,13 | 70,29 | 70,09 | 70,29 | -0,61% | 65,00 |
| 11.12.2025 | 68,75 | 70,72 | 68,75 | 70,72 | 0,27% | 559,00 |
| 10.12.2025 | 71,53 | 71,53 | 70,53 | 70,53 | -2,19% | 242,00 |
| 09.12.2025 | 71,42 | 72,11 | 71,42 | 72,11 | -1,08% | 195,00 |
| 08.12.2025 | 74,65 | 74,88 | 72,90 | 72,90 | -2,34% | 192,00 |
| 05.12.2025 | 73,05 | 74,65 | 73,05 | 74,65 | 4,74% | 43,00 |
| 04.12.2025 | 70,65 | 71,27 | 70,65 | 71,27 | -0,25% | 135,00 |
| 03.12.2025 | 70,82 | 71,45 | 70,82 | 71,45 | 0,13% | 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 |