117,130€
0,97%
Echtzeit-Aktienkurs Fortinet
Bid:
Ask:
Aktienkurse zur Fortinet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 115,00 | 115,20 | 113,60 | 113,60 | -2,07% | 160,00 |
| 11.11.2026 | 111,62 | 116,00 | 111,62 | 116,00 | 5,07% | 425,00 |
| 10.11.2026 | 109,46 | 110,40 | 108,62 | 110,40 | 1,12% | 87,00 |
| 09.11.2026 | 107,92 | 109,18 | 105,42 | 109,18 | 1,47% | 205,00 |
| 06.11.2026 | 109,86 | 113,22 | 107,60 | 107,60 | -2,54% | 179,00 |
| 05.11.2026 | 113,58 | 113,58 | 109,00 | 110,40 | -4,83% | 750,00 |
| 04.11.2026 | 112,60 | 116,00 | 112,60 | 116,00 | 1,35% | 91,00 |
| 03.11.2026 | 112,12 | 115,46 | 112,12 | 114,46 | 1,29% | 98,00 |
| 02.11.2026 | 123,00 | 123,00 | 113,00 | 113,00 | -6,87% | 662,00 |
| 30.10.2026 | 123,36 | 124,76 | 120,70 | 121,34 | -1,89% | 1.078,00 |
| 29.10.2026 | 116,80 | 123,68 | 113,58 | 123,68 | 5,42% | 1.444,00 |
| 28.10.2026 | 166,24 | 167,00 | 115,30 | 117,32 | -29,39% | 579,00 |
| 27.10.2026 | 163,30 | 166,16 | 163,30 | 166,16 | 1,24% | 33,00 |
| 26.10.2026 | 161,50 | 164,56 | 160,98 | 164,12 | 4,98% | 336,00 |
| 23.10.2026 | 153,88 | 156,34 | 153,88 | 156,34 | 1,36% | 50,00 |
| 22.10.2026 | 152,94 | 154,24 | 152,94 | 154,24 | -0,50% | 190,00 |
| 21.10.2026 | 152,12 | 155,46 | 148,54 | 155,02 | 2,27% | 635,00 |
| 20.10.2026 | 152,02 | 152,32 | 151,58 | 151,58 | -0,46% | 120,00 |
| 19.10.2026 | 151,96 | 152,28 | 151,96 | 152,28 | 0,83% | 655,00 |
| 16.10.2026 | 161,60 | 163,54 | 151,02 | 151,02 | -5,05% | 149,00 |
| 15.10.2026 | 163,60 | 163,60 | 159,06 | 159,06 | -3,82% | 36,00 |
| 14.10.2026 | 169,90 | 169,90 | 165,38 | 165,38 | -2,71% | 485,00 |
| 13.10.2026 | 171,80 | 171,80 | 169,98 | 169,98 | -1,76% | 117,00 |
| 12.10.2026 | 175,00 | 175,78 | 173,02 | 173,02 | 0,00% | 593,00 |
| 09.10.2026 | 168,28 | 173,02 | 168,28 | 173,02 | 2,51% | 223,00 |
| 08.10.2026 | 168,10 | 170,06 | 167,94 | 168,78 | -0,42% | 228,00 |
| 07.10.2026 | 171,12 | 171,54 | 169,34 | 169,50 | 1,55% | 170,00 |
| 06.10.2026 | 164,00 | 169,60 | 164,00 | 166,92 | 1,87% | 282,00 |
| 05.10.2026 | 162,16 | 163,86 | 160,48 | 163,86 | 1,42% | 66,00 |
| 02.10.2026 | 158,72 | 162,88 | 158,58 | 161,56 | 3,14% | 200,00 |
| 01.10.2026 | 158,14 | 159,42 | 156,64 | 156,64 | -1,32% | 32,00 |
| 30.09.2026 | 154,54 | 158,74 | 154,48 | 158,74 | 3,48% | 373,00 |
| 29.09.2026 | 154,22 | 154,22 | 153,40 | 153,40 | -0,90% | 20,00 |
| 28.09.2026 | 152,66 | 154,80 | 152,36 | 154,80 | 0,70% | 140,00 |
| 25.09.2026 | 157,84 | 157,84 | 152,44 | 153,72 | -1,37% | 71,00 |
| 24.09.2026 | 155,98 | 156,86 | 155,18 | 155,86 | -0,17% | 93,00 |
| 23.09.2026 | 152,10 | 156,14 | 152,10 | 156,12 | 3,17% | 90,00 |
| 22.09.2026 | 153,68 | 153,78 | 150,00 | 151,32 | 2,16% | 149,00 |
| 21.09.2026 | 147,22 | 148,12 | 147,22 | 148,12 | 0,71% | 20,00 |
| 18.09.2026 | 150,20 | 150,20 | 147,08 | 147,08 | -3,52% | 17,00 |
| 17.09.2026 | 149,38 | 152,44 | 149,38 | 152,44 | 1,17% | 116,00 |
| 16.09.2026 | 149,84 | 150,68 | 148,64 | 150,68 | 0,45% | 117,00 |
| 15.09.2026 | 146,30 | 150,00 | 142,02 | 150,00 | 2,94% | 420,00 |
| 14.09.2026 | 138,02 | 145,72 | 138,02 | 145,72 | 5,66% | 138,00 |
| 11.09.2026 | 137,90 | 137,92 | 137,90 | 137,92 | 1,00% | 130,00 |
| 10.09.2026 | 134,76 | 136,56 | 134,60 | 136,56 | 1,01% | 98,00 |
| 09.09.2026 | 135,08 | 135,20 | 135,08 | 135,20 | 0,82% | 75,00 |
| 08.09.2026 | 134,74 | 134,92 | 134,10 | 134,10 | -1,40% | 393,00 |
| 07.09.2026 | 134,36 | 136,00 | 134,36 | 136,00 | 0,49% | 50,00 |
| 04.09.2026 | 134,36 | 135,34 | 134,36 | 135,34 | 0,45% | 37,00 |
| 03.09.2026 | 132,84 | 135,28 | 132,84 | 134,74 | -3,27% | 175,00 |
| 02.09.2026 | 139,62 | 139,62 | 139,10 | 139,30 | -1,37% | 239,00 |
| 01.09.2026 | 147,30 | 147,30 | 141,24 | 141,24 | -3,75% | 20,00 |
| 31.08.2026 | 142,40 | 146,74 | 142,40 | 146,74 | -1,41% | 25,00 |
| 28.08.2026 | 148,84 | 148,84 | 148,84 | 148,84 | -0,03% | - |
| 27.08.2026 | 135,08 | 148,88 | 135,08 | 148,88 | 13,74% | 115,00 |
| 26.08.2026 | 131,20 | 131,20 | 130,90 | 130,90 | -0,58% | 98,00 |
| 25.08.2026 | 130,50 | 131,66 | 130,50 | 131,66 | 0,70% | 80,00 |
| 24.08.2026 | 131,04 | 131,04 | 130,74 | 130,74 | 1,65% | 70,00 |
| 21.08.2026 | 128,62 | 128,62 | 128,62 | 128,62 | -1,11% | 2,00 |
| 20.08.2026 | 130,94 | 130,94 | 126,86 | 130,06 | 0,02% | 11,00 |
| 19.08.2026 | 136,04 | 136,04 | 130,04 | 130,04 | -4,37% | 65,00 |
| 18.08.2026 | 134,26 | 135,98 | 134,26 | 135,98 | 0,18% | 492,00 |
| 17.08.2026 | 137,10 | 137,34 | 135,74 | 135,74 | -5,30% | 102,00 |
| 14.08.2026 | 143,76 | 143,98 | 143,34 | 143,34 | 2,61% | 47,00 |
| 13.08.2026 | 139,22 | 139,70 | 139,22 | 139,70 | -0,41% | 8,00 |
| 12.08.2026 | 140,28 | 140,28 | 140,28 | 140,28 | -0,21% | - |
| 11.08.2026 | 142,06 | 142,06 | 140,58 | 140,58 | 2,17% | 8,00 |
| 10.08.2026 | 138,12 | 138,12 | 137,60 | 137,60 | -2,56% | 50,00 |
| 07.08.2026 | 139,86 | 141,22 | 139,86 | 141,22 | 0,10% | 25,00 |
| 06.08.2026 | 142,10 | 142,92 | 140,00 | 141,08 | -0,93% | 65,00 |
| 05.08.2026 | 145,72 | 147,74 | 142,40 | 142,40 | -2,16% | 105,00 |
| 04.08.2026 | 142,02 | 145,54 | 142,02 | 145,54 | 3,73% | 300,00 |
| 03.08.2026 | 140,28 | 140,30 | 140,28 | 140,30 | 3,50% | 187,00 |
| 31.07.2026 | 134,14 | 135,56 | 134,14 | 135,56 | -8,48% | 75,00 |
| 30.07.2026 | 147,24 | 148,18 | 147,24 | 148,12 | 10,54% | 201,00 |
| 29.07.2026 | 132,06 | 134,00 | 131,10 | 134,00 | -0,16% | 331,00 |
| 28.07.2026 | 133,00 | 134,42 | 133,00 | 134,22 | -0,15% | 510,00 |
| 27.07.2026 | 134,42 | 134,42 | 134,42 | 134,42 | -0,37% | - |
| 24.07.2026 | 132,14 | 134,92 | 132,10 | 134,92 | -1,01% | 110,00 |
| 23.07.2026 | 135,08 | 136,30 | 133,86 | 136,30 | -0,94% | 73,00 |
| 22.07.2026 | 137,60 | 137,60 | 137,60 | 137,60 | -0,59% | - |
| 21.07.2026 | 141,32 | 143,16 | 138,42 | 138,42 | -2,85% | 542,00 |
| 20.07.2026 | 140,90 | 142,48 | 140,90 | 142,48 | 0,98% | 7,00 |
| 17.07.2026 | 141,10 | 141,10 | 141,10 | 141,10 | -0,48% | 15,00 |
| 16.07.2026 | 143,76 | 144,42 | 141,78 | 141,78 | -3,96% | 588,00 |
| 15.07.2026 | 146,00 | 147,62 | 146,00 | 147,62 | 1,71% | 38,00 |
| 14.07.2026 | 140,26 | 145,38 | 140,26 | 145,14 | 4,78% | 145,00 |
| 13.07.2026 | 138,34 | 138,74 | 137,70 | 138,52 | -4,11% | 247,00 |
| 10.07.2026 | 141,90 | 144,46 | 141,90 | 144,46 | 5,92% | 361,00 |
| 09.07.2026 | 136,98 | 137,54 | 136,38 | 136,38 | -1,17% | 365,00 |
| 08.07.2026 | 138,24 | 138,28 | 138,00 | 138,00 | -0,49% | 40,00 |
| 07.07.2026 | 141,58 | 142,54 | 136,38 | 138,68 | 1,06% | 860,00 |
| 06.07.2026 | 136,92 | 137,22 | 136,92 | 137,22 | -0,64% | 50,00 |
| 03.07.2026 | 136,88 | 138,10 | 136,88 | 138,10 | 0,80% | 212,00 |
| 02.07.2026 | 139,46 | 140,58 | 137,00 | 137,00 | -1,89% | 327,00 |
| 01.07.2026 | 134,42 | 139,74 | 134,42 | 139,64 | 4,83% | 68,00 |
| 30.06.2026 | 135,90 | 135,90 | 133,20 | 133,20 | -3,30% | 148,00 |
| 29.06.2026 | 133,48 | 137,74 | 133,48 | 137,74 | 5,55% | 40,00 |
| 26.06.2026 | 130,22 | 131,92 | 130,22 | 130,50 | -1,33% | 158,00 |