67,875€
-2,06%
Echtzeit-Aktienkurs Fortinet Inc.
Bid:
Ask:
Aktienkurse zur Fortinet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 69,74 | 70,52 | 67,40 | 67,88 | -2,18% | 1.605,00 |
| 19.02.2026 | 68,35 | 69,50 | 68,18 | 69,39 | 1,34% | 4.620,00 |
| 18.02.2026 | 69,07 | 69,43 | 67,17 | 68,47 | -0,68% | 1.465,00 |
| 17.02.2026 | 72,47 | 72,72 | 68,49 | 68,94 | -5,44% | 501,00 |
| 16.02.2026 | 72,69 | 73,02 | 72,26 | 72,91 | 1,16% | - |
| 13.02.2026 | 71,34 | 72,87 | 70,53 | 72,07 | 1,51% | 2.935,00 |
| 12.02.2026 | 74,17 | 74,52 | 69,98 | 71,00 | -4,04% | - |
| 11.02.2026 | 72,02 | 74,36 | 71,04 | 73,99 | 2,91% | 3.900,00 |
| 10.02.2026 | 72,18 | 73,43 | 71,59 | 71,90 | -0,31% | 6.100,00 |
| 09.02.2026 | 70,10 | 72,31 | 68,39 | 72,12 | 9,21% | 2.600,00 |
| 06.02.2026 | 69,38 | 70,59 | 65,45 | 66,04 | -0,86% | 208,00 |
| 05.02.2026 | 68,84 | 69,22 | 66,23 | 66,61 | -3,11% | 228,00 |
| 04.02.2026 | 67,09 | 68,96 | 65,85 | 68,75 | 2,54% | 243,00 |
| 03.02.2026 | 69,20 | 69,41 | 65,84 | 67,05 | -2,77% | 701,00 |
| 02.02.2026 | 67,21 | 69,79 | 66,75 | 68,96 | 0,54% | 2.250,00 |
| 30.01.2026 | 67,86 | 68,65 | 67,41 | 68,59 | 0,79% | 1.353,00 |
| 29.01.2026 | 68,25 | 70,48 | 66,80 | 68,05 | -0,97% | 3.626,00 |
| 28.01.2026 | 68,73 | 69,18 | 68,17 | 68,72 | 1,16% | 5.220,00 |
| 27.01.2026 | 69,91 | 70,36 | 67,66 | 67,93 | -2,83% | 430,00 |
| 26.01.2026 | 68,54 | 69,94 | 68,27 | 69,91 | 1,19% | 4.400,00 |
| 23.01.2026 | 66,20 | 72,31 | 65,85 | 69,09 | 4,62% | - |
| 22.01.2026 | 64,86 | 66,23 | 64,57 | 66,04 | 2,02% | 418,00 |
| 21.01.2026 | 64,51 | 65,04 | 63,88 | 64,73 | 0,54% | 36,00 |
| 20.01.2026 | 64,01 | 64,50 | 62,72 | 64,38 | -0,05% | 2.775,00 |
| 19.01.2026 | 62,91 | 64,51 | 62,76 | 64,42 | -0,88% | 9.970,00 |
| 16.01.2026 | 66,02 | 66,36 | 64,77 | 64,99 | -1,18% | 1.830,00 |
| 15.01.2026 | 65,77 | 67,52 | 65,65 | 65,76 | 0,23% | - |
| 14.01.2026 | 67,15 | 67,20 | 64,26 | 65,61 | -2,46% | 3.075,00 |
| 13.01.2026 | 67,19 | 68,34 | 66,76 | 67,27 | -0,25% | 44,00 |
| 12.01.2026 | 67,34 | 67,77 | 66,68 | 67,44 | -0,96% | 384,00 |
| 09.01.2026 | 67,05 | 68,21 | 66,95 | 68,09 | 1,66% | 440,00 |
| 08.01.2026 | 68,22 | 68,83 | 66,73 | 66,98 | -2,03% | 30,00 |
| 07.01.2026 | 66,92 | 69,17 | 66,92 | 68,36 | 1,92% | 1.875,00 |
| 06.01.2026 | 66,64 | 67,71 | 66,36 | 67,07 | 0,90% | 5.814,00 |
| 05.01.2026 | 66,97 | 68,30 | 66,38 | 66,47 | 0,08% | 1.573,00 |
| 02.01.2026 | 68,06 | 68,80 | 65,79 | 66,42 | -2,68% | 1.676,00 |
| 30.12.2025 | 68,54 | 69,01 | 68,25 | 68,25 | -0,35% | - |
| 29.12.2025 | 68,99 | 69,43 | 68,42 | 68,49 | 0,13% | 50,00 |
| 23.12.2025 | 69,31 | 69,39 | 68,02 | 68,40 | -1,33% | 700,00 |
| 22.12.2025 | 68,77 | 69,39 | 68,11 | 69,32 | 1,47% | - |
| 19.12.2025 | 68,23 | 68,44 | 67,46 | 68,32 | 1,66% | - |
| 18.12.2025 | 67,92 | 68,69 | 67,04 | 67,20 | -2,04% | - |
| 17.12.2025 | 70,43 | 70,62 | 67,64 | 68,60 | -2,29% | 667,00 |
| 16.12.2025 | 68,84 | 70,36 | 68,53 | 70,21 | 1,28% | - |
| 15.12.2025 | 70,28 | 70,50 | 68,69 | 69,32 | -0,91% | 1.905,00 |
| 12.12.2025 | 70,46 | 70,59 | 69,60 | 69,96 | -0,91% | 1,00 |
| 11.12.2025 | 69,15 | 70,80 | 68,50 | 70,61 | 0,18% | - |
| 10.12.2025 | 71,78 | 71,86 | 68,92 | 70,48 | -1,87% | - |
| 09.12.2025 | 71,79 | 72,30 | 70,70 | 71,82 | -0,96% | 100,00 |
| 08.12.2025 | 74,70 | 74,93 | 72,19 | 72,52 | -2,31% | - |
| 05.12.2025 | 73,25 | 74,64 | 72,99 | 74,23 | 4,98% | 304,00 |
| 04.12.2025 | 70,99 | 73,16 | 70,51 | 70,71 | -0,13% | 28,00 |
| 03.12.2025 | 71,07 | 71,39 | 69,84 | 70,80 | -0,63% | - |
| 02.12.2025 | 70,25 | 71,69 | 70,20 | 71,25 | 1,68% | 70,00 |
| 01.12.2025 | 69,69 | 70,71 | 68,99 | 70,07 | 0,62% | 30,00 |
| 28.11.2025 | 69,50 | 70,36 | 69,12 | 69,64 | 0,92% | - |
| 27.11.2025 | 69,48 | 69,63 | 68,80 | 69,01 | -0,15% | - |
| 26.11.2025 | 70,18 | 70,30 | 68,25 | 69,11 | -0,89% | - |
| 25.11.2025 | 69,11 | 70,13 | 67,92 | 69,73 | 1,51% | - |
| 24.11.2025 | 68,25 | 69,38 | 67,68 | 68,69 | 1,01% | - |
| 21.11.2025 | 67,70 | 69,11 | 66,98 | 68,00 | -0,12% | 508,00 |
| 20.11.2025 | 69,70 | 70,56 | 67,74 | 68,09 | -1,72% | - |
| 19.11.2025 | 68,98 | 69,76 | 68,56 | 69,28 | -0,79% | - |
| 18.11.2025 | 69,99 | 70,83 | 69,65 | 69,84 | -1,51% | - |
| 17.11.2025 | 71,25 | 71,68 | 70,91 | 70,91 | 0,19% | - |
| 14.11.2025 | 69,50 | 71,68 | 67,88 | 70,77 | 0,84% | 55,00 |
| 13.11.2025 | 71,14 | 72,26 | 69,61 | 70,18 | -0,30% | 190,00 |
| 12.11.2025 | 71,30 | 72,63 | 70,39 | 70,39 | -2,26% | 45,00 |
| 11.11.2025 | 71,11 | 72,62 | 70,36 | 72,02 | 2,07% | - |
| 10.11.2025 | 71,19 | 71,79 | 69,44 | 70,56 | 0,97% | - |
| 07.11.2025 | 69,78 | 70,74 | 68,42 | 69,88 | 0,24% | 123,00 |
| 06.11.2025 | 65,34 | 70,73 | 65,01 | 69,71 | -5,55% | 360,00 |
| 05.11.2025 | 74,11 | 75,13 | 72,92 | 73,81 | -0,54% | 216,00 |
| 04.11.2025 | 74,75 | 75,66 | 73,50 | 74,21 | -1,89% | - |
| 03.11.2025 | 75,19 | 76,06 | 73,75 | 75,64 | 1,10% | - |
| 31.10.2025 | 72,84 | 75,28 | 72,69 | 74,82 | 3,02% | 300,00 |
| 30.10.2025 | 72,60 | 73,99 | 72,17 | 72,63 | 1,01% | - |
| 29.10.2025 | 73,85 | 74,30 | 71,79 | 71,90 | -2,44% | 100,00 |
| 28.10.2025 | 73,40 | 74,69 | 73,12 | 73,70 | 0,53% | 4,00 |
| 27.10.2025 | 74,37 | 74,50 | 73,16 | 73,31 | -0,62% | 100,00 |
| 24.10.2025 | 73,47 | 73,87 | 73,15 | 73,77 | 0,31% | 7,00 |
| 23.10.2025 | 73,15 | 73,63 | 72,66 | 73,54 | 0,79% | 13,00 |
| 22.10.2025 | 73,06 | 73,57 | 72,36 | 72,96 | -0,03% | 33,00 |
| 21.10.2025 | 72,95 | 73,27 | 69,93 | 72,98 | 1,98% | - |
| 20.10.2025 | 71,83 | 72,95 | 71,18 | 71,56 | 0,44% | 200,00 |
| 17.10.2025 | 70,39 | 71,73 | 67,75 | 71,25 | 1,57% | - |
| 16.10.2025 | 71,81 | 72,39 | 70,15 | 70,15 | -1,72% | 267,00 |
| 15.10.2025 | 71,89 | 72,87 | 71,38 | 71,38 | 0,10% | 77,00 |
| 14.10.2025 | 72,16 | 72,90 | 71,06 | 71,31 | -1,82% | 41,00 |
| 13.10.2025 | 72,40 | 73,60 | 72,23 | 72,63 | 1,72% | - |
| 10.10.2025 | 74,62 | 75,28 | 71,40 | 71,40 | -3,79% | 200,00 |
| 09.10.2025 | 74,42 | 74,86 | 72,53 | 74,21 | 0,00% | 27,00 |
| 08.10.2025 | 73,16 | 74,72 | 73,12 | 74,21 | 2,20% | 261,00 |
| 07.10.2025 | 74,14 | 74,64 | 72,56 | 72,61 | -1,64% | 100,00 |
| 06.10.2025 | 73,00 | 74,49 | 73,00 | 73,82 | 0,61% | 50,00 |
| 03.10.2025 | 73,72 | 74,27 | 72,88 | 73,37 | 0,22% | - |
| 02.10.2025 | 72,60 | 73,72 | 72,23 | 73,21 | 1,19% | 400,00 |
| 01.10.2025 | 71,19 | 72,68 | 70,81 | 72,35 | -0,22% | - |
| 30.09.2025 | 72,08 | 72,51 | 71,04 | 72,51 | 0,71% | 20,00 |
| 29.09.2025 | 72,17 | 72,75 | 71,30 | 72,00 | -0,19% | - |