138,080€
-1,12%
Echtzeit-Aktienkurs Fortinet Inc.
Bid:
Ask:
Aktienkurse zur Fortinet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 140,07 | 140,71 | 136,80 | 138,00 | -1,17% | 317,00 |
| 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 |
| 25.06.2026 | 126,64 | 132,26 | 126,64 | 132,26 | 3,51% | 130,00 |
| 24.06.2026 | 130,32 | 130,32 | 127,78 | 127,78 | 1,70% | 78,00 |
| 23.06.2026 | 125,64 | 125,64 | 125,64 | 125,64 | -3,35% | - |
| 22.06.2026 | 124,78 | 130,00 | 124,78 | 130,00 | 3,57% | 160,00 |
| 19.06.2026 | 125,20 | 125,52 | 125,20 | 125,52 | -0,73% | 126,00 |
| 18.06.2026 | 125,18 | 126,44 | 125,18 | 126,44 | 1,44% | 1.670,00 |
| 17.06.2026 | 126,82 | 126,82 | 123,66 | 124,64 | -2,97% | 3.528,00 |
| 16.06.2026 | 128,40 | 128,46 | 128,34 | 128,46 | 0,66% | 227,00 |
| 15.06.2026 | 127,44 | 127,90 | 127,28 | 127,62 | 2,03% | 600,00 |
| 12.06.2026 | 125,08 | 125,08 | 125,08 | 125,08 | -0,95% | - |
| 11.06.2026 | 120,34 | 126,28 | 120,34 | 126,28 | 4,71% | 370,00 |
| 10.06.2026 | 118,86 | 120,60 | 115,66 | 120,60 | 2,38% | 220,00 |
| 09.06.2026 | 123,82 | 123,82 | 117,80 | 117,80 | -7,51% | 120,00 |
| 08.06.2026 | 125,06 | 127,36 | 125,06 | 127,36 | -0,11% | 195,00 |
| 05.06.2026 | 127,32 | 128,06 | 127,32 | 127,50 | -0,96% | 56,00 |
| 04.06.2026 | 124,68 | 128,74 | 124,68 | 128,74 | 1,87% | 332,00 |
| 03.06.2026 | 128,52 | 128,92 | 125,72 | 126,38 | 0,32% | 825,00 |
| 02.06.2026 | 125,76 | 125,98 | 120,94 | 125,98 | -0,46% | 373,00 |
| 01.06.2026 | 119,18 | 126,56 | 118,94 | 126,56 | 7,15% | 1.100,00 |
| 29.05.2026 | 111,36 | 118,12 | 110,70 | 118,12 | 6,80% | 338,00 |
| 28.05.2026 | 110,18 | 110,80 | 110,18 | 110,60 | 0,38% | 218,00 |
| 27.05.2026 | 114,08 | 114,08 | 108,56 | 110,18 | -3,91% | 2.921,00 |
| 26.05.2026 | 116,04 | 116,04 | 113,96 | 114,66 | -1,24% | 427,00 |
| 25.05.2026 | 115,74 | 116,58 | 115,74 | 116,10 | 1,59% | 351,00 |
| 22.05.2026 | 111,50 | 114,28 | 111,34 | 114,28 | 3,16% | 207,00 |
| 21.05.2026 | 111,36 | 111,98 | 110,38 | 110,78 | -0,23% | 979,00 |
| 20.05.2026 | 110,32 | 111,04 | 108,34 | 111,04 | 0,95% | 485,00 |
| 19.05.2026 | 108,26 | 110,00 | 108,04 | 110,00 | 2,36% | 980,00 |
| 18.05.2026 | 104,82 | 107,70 | 104,82 | 107,46 | 2,34% | 57,00 |
| 15.05.2026 | 103,46 | 105,00 | 102,38 | 105,00 | 1,90% | 2.819,00 |
| 14.05.2026 | 100,18 | 103,04 | 99,87 | 103,04 | 3,04% | 1.456,00 |
| 13.05.2026 | 96,85 | 100,00 | 96,32 | 100,00 | 2,97% | 494,00 |
| 11.05.2026 | 97,04 | 97,31 | 95,05 | 97,12 | 2,11% | 664,00 |
| 08.05.2026 | 91,91 | 95,11 | 90,51 | 95,11 | 5,14% | 905,00 |
| 07.05.2026 | 86,24 | 95,01 | 85,32 | 90,46 | 18,47% | 5.717,00 |
| 06.05.2026 | 77,06 | 77,06 | 76,36 | 76,36 | -0,13% | 40,00 |
| 05.05.2026 | 76,32 | 77,01 | 76,20 | 76,46 | 0,57% | 786,00 |
| 04.05.2026 | 73,37 | 76,03 | 73,37 | 76,03 | 5,69% | 765,00 |
| 30.04.2026 | 72,45 | 73,08 | 71,94 | 71,94 | -1,79% | 388,00 |
| 29.04.2026 | 73,24 | 73,25 | 73,24 | 73,25 | 0,71% | 30,00 |
| 28.04.2026 | 72,73 | 72,73 | 72,73 | 72,73 | 1,45% | - |
| 27.04.2026 | 71,69 | 71,69 | 71,69 | 71,69 | 1,13% | - |
| 24.04.2026 | 70,89 | 70,89 | 70,89 | 70,89 | 0,60% | - |
| 23.04.2026 | 73,43 | 73,43 | 70,47 | 70,47 | -4,69% | 5,00 |
| 22.04.2026 | 72,73 | 74,00 | 72,73 | 73,94 | 1,97% | 240,00 |
| 21.04.2026 | 70,00 | 72,51 | 70,00 | 72,51 | 2,73% | 67,00 |
| 20.04.2026 | 69,07 | 70,58 | 69,07 | 70,58 | 0,24% | 85,00 |
| 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 |