88,980€
0,45%
Echtzeit-Aktienkurs Fortinet Inc.
Bid:
Ask:
Aktienkurse zur Fortinet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 89,01 | 89,07 | 88,83 | 88,96 | 0,26% | - |
| 26.06.2025 | 88,95 | 89,53 | 87,26 | 88,73 | -0,21% | - |
| 25.06.2025 | 89,95 | 91,15 | 88,79 | 88,92 | -1,14% | - |
| 24.06.2025 | 90,07 | 90,49 | 89,11 | 89,95 | 0,95% | 46,00 |
| 23.06.2025 | 86,70 | 89,36 | 86,01 | 89,10 | 2,79% | 30,00 |
| 20.06.2025 | 88,15 | 88,69 | 85,80 | 86,68 | -0,97% | 34,00 |
| 19.06.2025 | 87,69 | 87,71 | 86,78 | 87,53 | -0,36% | 49,00 |
| 18.06.2025 | 89,68 | 90,24 | 86,86 | 87,84 | -1,91% | 176,00 |
| 17.06.2025 | 87,86 | 90,62 | 87,62 | 89,55 | 1,51% | - |
| 16.06.2025 | 87,74 | 89,13 | 87,15 | 88,22 | 1,10% | - |
| 13.06.2025 | 86,78 | 89,68 | 86,44 | 87,26 | -0,63% | - |
| 12.06.2025 | 88,29 | 88,81 | 87,34 | 87,81 | -1,18% | - |
| 11.06.2025 | 88,76 | 90,52 | 87,44 | 88,86 | -0,08% | 54,00 |
| 10.06.2025 | 89,36 | 90,01 | 88,57 | 88,93 | -0,49% | 60,00 |
| 09.06.2025 | 91,71 | 92,30 | 89,29 | 89,37 | -2,98% | 300,00 |
| 06.06.2025 | 90,81 | 92,30 | 90,37 | 92,11 | 1,90% | - |
| 05.06.2025 | 88,92 | 90,83 | 88,10 | 90,40 | 1,46% | 160,00 |
| 04.06.2025 | 90,56 | 90,72 | 88,68 | 89,10 | -1,57% | - |
| 03.06.2025 | 89,50 | 90,72 | 89,17 | 90,52 | 1,10% | 1.400,00 |
| 02.06.2025 | 89,24 | 89,75 | 87,37 | 89,53 | -0,08% | 44,00 |
| 30.05.2025 | 89,96 | 90,66 | 88,61 | 89,60 | -0,21% | 85,00 |
| 29.05.2025 | 94,20 | 94,20 | 88,70 | 89,79 | -3,02% | 236,00 |
| 28.05.2025 | 92,48 | 93,45 | 91,80 | 92,59 | 0,23% | 130,00 |
| 27.05.2025 | 91,55 | 93,51 | 91,47 | 92,38 | 0,93% | - |
| 26.05.2025 | 90,01 | 91,85 | 90,01 | 91,52 | 0,83% | 370,00 |
| 23.05.2025 | 91,36 | 91,75 | 89,02 | 90,77 | -1,24% | - |
| 22.05.2025 | 91,10 | 92,79 | 90,69 | 91,91 | 1,14% | - |
| 21.05.2025 | 91,61 | 92,33 | 90,68 | 90,87 | -2,17% | 24,00 |
| 20.05.2025 | 92,63 | 93,72 | 91,87 | 92,89 | -0,31% | - |
| 19.05.2025 | 93,15 | 93,50 | 91,21 | 93,17 | -0,68% | 245,00 |
| 16.05.2025 | 91,37 | 94,19 | 91,22 | 93,81 | 2,37% | 223,00 |
| 15.05.2025 | 91,94 | 92,44 | 90,61 | 91,64 | -0,82% | - |
| 14.05.2025 | 94,11 | 94,35 | 91,91 | 92,40 | -1,66% | 60,00 |
| 13.05.2025 | 91,41 | 94,31 | 90,72 | 93,96 | 2,13% | - |
| 12.05.2025 | 88,48 | 92,07 | 88,38 | 92,00 | 6,33% | - |
| 09.05.2025 | 87,36 | 87,61 | 84,61 | 86,52 | -0,59% | 60,00 |
| 08.05.2025 | 83,25 | 88,40 | 82,53 | 87,04 | -7,91% | 951,00 |
| 07.05.2025 | 95,61 | 95,77 | 92,81 | 94,52 | 0,28% | 150,00 |
| 06.05.2025 | 95,43 | 95,72 | 93,12 | 94,25 | -1,90% | - |
| 05.05.2025 | 93,24 | 96,72 | 92,09 | 96,08 | 2,25% | 700,00 |
| 02.05.2025 | 92,11 | 94,25 | 91,65 | 93,97 | 2,60% | 97,00 |
| 30.04.2025 | 91,24 | 91,67 | 88,38 | 91,59 | 0,06% | - |
| 29.04.2025 | 90,19 | 91,85 | 89,31 | 91,53 | 1,84% | - |
| 28.04.2025 | 89,32 | 90,64 | 88,51 | 89,88 | 0,25% | 183,00 |
| 25.04.2025 | 89,30 | 89,82 | 87,94 | 89,66 | 1,37% | - |
| 24.04.2025 | 85,23 | 88,92 | 84,47 | 88,45 | 3,25% | - |
| 23.04.2025 | 84,60 | 87,71 | 84,00 | 85,66 | 3,66% | 720,00 |
| 22.04.2025 | 80,33 | 82,98 | 79,71 | 82,64 | -2,22% | 20,00 |
| 17.04.2025 | 85,29 | 86,56 | 84,30 | 84,51 | 0,19% | - |
| 16.04.2025 | 84,88 | 87,60 | 83,16 | 84,35 | -4,08% | - |
| 15.04.2025 | 85,06 | 87,94 | 84,99 | 87,94 | 3,13% | - |
| 14.04.2025 | 87,29 | 88,71 | 83,88 | 85,27 | -1,07% | 30,00 |
| 11.04.2025 | 86,80 | 86,91 | 83,59 | 86,19 | 0,29% | 20,00 |
| 10.04.2025 | 90,78 | 90,93 | 83,63 | 85,94 | -5,93% | 142,00 |
| 09.04.2025 | 78,08 | 91,82 | 77,91 | 91,36 | 13,47% | - |
| 08.04.2025 | 81,20 | 84,06 | 79,26 | 80,52 | -0,17% | 694,00 |
| 07.04.2025 | 70,76 | 83,35 | 70,15 | 80,66 | 4,23% | 331,00 |
| 04.04.2025 | 80,36 | 81,02 | 77,09 | 77,39 | -4,53% | - |
| 03.04.2025 | 86,01 | 86,31 | 80,65 | 81,06 | -10,33% | 455,00 |
| 02.04.2025 | 89,34 | 90,66 | 88,00 | 90,40 | 0,93% | - |
| 01.04.2025 | 88,69 | 89,73 | 87,50 | 89,57 | 0,63% | - |
| 31.03.2025 | 88,56 | 89,66 | 86,29 | 89,01 | 0,28% | 390,00 |
| 28.03.2025 | 91,96 | 92,16 | 88,17 | 88,76 | -3,29% | - |
| 27.03.2025 | 93,80 | 94,94 | 91,75 | 91,78 | -2,05% | - |
| 26.03.2025 | 94,47 | 95,83 | 93,18 | 93,70 | -1,23% | 73,00 |
| 25.03.2025 | 92,37 | 95,05 | 91,96 | 94,87 | 2,73% | 178,00 |
| 24.03.2025 | 92,07 | 92,87 | 91,46 | 92,34 | 1,01% | - |
| 21.03.2025 | 90,82 | 91,45 | 88,59 | 91,42 | 0,52% | - |
| 20.03.2025 | 90,60 | 91,92 | 89,61 | 90,95 | 0,54% | - |
| 19.03.2025 | 88,89 | 90,90 | 88,49 | 90,46 | 1,75% | 10,00 |
| 18.03.2025 | 88,25 | 89,02 | 87,00 | 88,90 | 0,87% | 100,00 |
| 17.03.2025 | 88,19 | 89,21 | 87,33 | 88,14 | -0,05% | 1.372,00 |
| 14.03.2025 | 86,99 | 88,87 | 85,98 | 88,18 | 2,06% | 507,00 |
| 13.03.2025 | 89,56 | 90,49 | 85,97 | 86,40 | -2,99% | 93,00 |
| 12.03.2025 | 90,51 | 92,63 | 88,70 | 89,06 | -1,94% | 120,00 |
| 11.03.2025 | 87,80 | 91,41 | 87,22 | 90,83 | 1,82% | 580,00 |
| 10.03.2025 | 92,89 | 93,82 | 88,45 | 89,21 | -4,40% | 717,00 |
| 07.03.2025 | 94,13 | 95,43 | 90,45 | 93,32 | -1,08% | 84,00 |
| 06.03.2025 | 98,43 | 98,70 | 94,05 | 94,33 | -4,64% | 267,00 |
| 05.03.2025 | 100,29 | 100,89 | 96,45 | 98,92 | -1,45% | 341,00 |
| 04.03.2025 | 102,16 | 102,61 | 99,01 | 100,37 | -1,19% | 1.682,00 |
| 03.03.2025 | 104,12 | 105,54 | 101,36 | 101,58 | -2,47% | - |
| 28.02.2025 | 102,42 | 104,55 | 101,92 | 104,15 | 1,23% | - |
| 27.02.2025 | 104,55 | 106,84 | 102,88 | 102,88 | -1,02% | 197,00 |
| 26.02.2025 | 103,62 | 104,95 | 102,80 | 103,94 | 1,04% | 40,00 |
| 25.02.2025 | 103,70 | 103,71 | 100,81 | 102,87 | -0,94% | 285,00 |
| 24.02.2025 | 104,36 | 106,51 | 102,59 | 103,85 | -1,20% | 204,00 |
| 21.02.2025 | 108,88 | 109,89 | 105,11 | 105,11 | -3,35% | 357,00 |
| 20.02.2025 | 109,28 | 110,21 | 106,30 | 108,75 | -1,05% | 190,00 |
| 19.02.2025 | 109,41 | 110,35 | 107,28 | 109,90 | 0,54% | - |
| 18.02.2025 | 108,38 | 109,84 | 107,22 | 109,31 | 0,98% | 847,00 |
| 17.02.2025 | 106,86 | 109,00 | 106,86 | 108,25 | 1,68% | 3.429,00 |
| 14.02.2025 | 105,58 | 107,03 | 103,65 | 106,46 | 1,28% | 479,00 |
| 13.02.2025 | 103,65 | 105,11 | 103,10 | 105,11 | 1,36% | - |
| 12.02.2025 | 104,59 | 104,59 | 100,92 | 103,70 | -0,74% | 42,00 |
| 11.02.2025 | 105,90 | 106,65 | 104,33 | 104,47 | -1,67% | 234,00 |
| 10.02.2025 | 104,83 | 107,63 | 103,45 | 106,24 | 1,93% | 347,00 |
| 07.02.2025 | 108,60 | 110,30 | 98,67 | 104,23 | 3,40% | 278,00 |
| 06.02.2025 | 101,56 | 102,13 | 100,33 | 100,80 | -0,22% | 266,00 |
| 05.02.2025 | 98,35 | 101,02 | 97,77 | 101,02 | 2,10% | 1.370,00 |