72,320€
1,42%
Echtzeit-Aktienkurs Fortinet Inc.
Bid:
Ask:
Aktienkurse zur Fortinet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 71,89 | 71,91 | 71,75 | 71,89 | 0,81% | - |
| 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% | - |
| 26.09.2025 | 71,13 | 72,59 | 70,91 | 72,14 | 1,29% | 200,00 |
| 25.09.2025 | 71,30 | 72,02 | 69,98 | 71,22 | 0,44% | - |
| 24.09.2025 | 72,56 | 73,46 | 70,91 | 70,91 | -1,60% | 42,00 |
| 23.09.2025 | 72,17 | 72,92 | 71,34 | 72,06 | 0,31% | 40,00 |
| 22.09.2025 | 71,83 | 72,14 | 69,51 | 71,84 | 4,13% | - |
| 19.09.2025 | 68,76 | 72,04 | 68,70 | 68,99 | -0,63% | 150,00 |
| 18.09.2025 | 68,65 | 69,58 | 68,08 | 69,43 | 2,97% | 20,00 |
| 17.09.2025 | 67,43 | 67,43 | 67,42 | 67,43 | -0,38% | - |
| 16.09.2025 | 68,88 | 68,89 | 67,02 | 67,68 | -1,30% | 150,00 |
| 15.09.2025 | 68,29 | 68,86 | 67,69 | 68,57 | 0,25% | 375,00 |
| 12.09.2025 | 68,95 | 69,36 | 67,88 | 68,40 | -0,71% | 35,00 |
| 11.09.2025 | 68,05 | 69,22 | 67,88 | 68,89 | 1,76% | 720,00 |
| 10.09.2025 | 68,40 | 68,76 | 67,39 | 67,70 | -0,65% | 145,00 |
| 09.09.2025 | 68,23 | 68,66 | 67,52 | 68,14 | 0,49% | 6,00 |
| 08.09.2025 | 67,30 | 68,39 | 67,15 | 67,81 | 0,83% | 100,00 |
| 05.09.2025 | 65,72 | 67,80 | 65,14 | 67,25 | 2,35% | - |
| 04.09.2025 | 65,64 | 66,20 | 64,51 | 65,71 | 0,19% | - |
| 03.09.2025 | 66,20 | 66,75 | 65,32 | 65,58 | -0,23% | 1.262,00 |
| 02.09.2025 | 66,17 | 66,38 | 64,64 | 65,73 | -2,20% | 400,00 |
| 01.09.2025 | 67,17 | 67,35 | 66,90 | 67,21 | -1,47% | 110,00 |
| 29.08.2025 | 67,75 | 68,21 | 66,95 | 68,21 | 0,53% | 2,00 |
| 28.08.2025 | 67,12 | 68,00 | 66,90 | 67,85 | 1,68% | 40,00 |
| 27.08.2025 | 67,08 | 67,56 | 66,73 | 66,73 | 0,57% | 179,00 |
| 26.08.2025 | 66,78 | 67,78 | 66,26 | 66,35 | -0,84% | - |
| 25.08.2025 | 68,51 | 68,51 | 66,38 | 66,92 | -1,97% | 240,00 |
| 22.08.2025 | 67,05 | 68,86 | 66,75 | 68,26 | 1,90% | 400,00 |
| 21.08.2025 | 68,36 | 68,54 | 66,28 | 66,99 | -1,92% | 140,00 |
| 20.08.2025 | 66,77 | 68,85 | 66,31 | 68,30 | 1,88% | - |
| 19.08.2025 | 69,20 | 70,15 | 66,19 | 67,04 | -3,16% | 468,00 |
| 18.08.2025 | 67,85 | 69,60 | 67,62 | 69,23 | 2,33% | 1.601,00 |
| 15.08.2025 | 66,67 | 68,19 | 65,91 | 67,66 | 1,98% | - |
| 14.08.2025 | 68,05 | 68,58 | 65,97 | 66,34 | -2,14% | 522,00 |
| 13.08.2025 | 67,90 | 68,57 | 66,71 | 67,79 | 0,83% | 1.248,00 |
| 12.08.2025 | 64,38 | 67,59 | 64,32 | 67,24 | 4,68% | 360,00 |
| 11.08.2025 | 64,17 | 66,20 | 63,57 | 64,23 | 0,52% | 789,00 |
| 08.08.2025 | 65,28 | 66,28 | 62,52 | 63,90 | -1,07% | 2.566,00 |
| 07.08.2025 | 67,75 | 67,76 | 60,23 | 64,59 | -21,98% | 13.229,00 |
| 06.08.2025 | 83,72 | 83,90 | 82,69 | 82,79 | -0,36% | - |
| 05.08.2025 | 85,99 | 86,10 | 83,09 | 83,09 | -2,43% | 594,00 |
| 04.08.2025 | 84,49 | 85,89 | 83,41 | 85,16 | 1,21% | 100,00 |
| 01.08.2025 | 87,24 | 87,89 | 83,66 | 84,15 | -3,91% | 74,00 |
| 31.07.2025 | 89,40 | 90,13 | 87,37 | 87,57 | -1,70% | 625,00 |
| 30.07.2025 | 90,89 | 91,67 | 87,10 | 89,08 | -1,75% | - |
| 29.07.2025 | 90,81 | 92,73 | 89,44 | 90,67 | 0,21% | 170,00 |
| 28.07.2025 | 89,87 | 91,21 | 89,60 | 90,48 | 1,34% | 35,00 |
| 25.07.2025 | 89,40 | 90,24 | 89,07 | 89,28 | 0,16% | - |
| 24.07.2025 | 89,48 | 90,27 | 88,37 | 89,14 | -0,13% | - |
| 23.07.2025 | 89,44 | 90,06 | 88,09 | 89,26 | 0,06% | 420,00 |
| 22.07.2025 | 91,41 | 91,85 | 89,00 | 89,21 | -2,48% | - |
| 21.07.2025 | 90,73 | 92,06 | 89,49 | 91,48 | 0,83% | - |
| 18.07.2025 | 90,48 | 91,51 | 89,81 | 90,72 | 0,29% | - |
| 17.07.2025 | 89,11 | 90,87 | 88,86 | 90,46 | 1,70% | 195,00 |
| 16.07.2025 | 90,10 | 90,99 | 86,78 | 88,95 | -1,70% | - |
| 15.07.2025 | 88,55 | 90,82 | 88,32 | 90,49 | 2,56% | - |
| 14.07.2025 | 84,69 | 88,79 | 84,47 | 88,23 | 4,01% | - |
| 11.07.2025 | 86,25 | 87,04 | 84,31 | 84,83 | -1,00% | - |
| 10.07.2025 | 91,38 | 92,40 | 85,44 | 85,68 | -6,76% | 194,00 |
| 09.07.2025 | 91,86 | 93,04 | 90,21 | 91,90 | 0,18% | - |
| 08.07.2025 | 91,04 | 92,07 | 88,42 | 91,73 | 0,81% | - |
| 07.07.2025 | 89,22 | 91,74 | 89,13 | 90,99 | 2,32% | 20,00 |
| 04.07.2025 | 89,28 | 89,28 | 88,79 | 88,93 | -0,74% | - |
| 03.07.2025 | 86,79 | 90,34 | 86,27 | 89,60 | 3,51% | - |
| 02.07.2025 | 87,24 | 87,64 | 85,57 | 86,56 | -0,36% | 250,00 |
| 01.07.2025 | 89,54 | 89,75 | 85,76 | 86,88 | -3,22% | 250,00 |
| 30.06.2025 | 88,41 | 90,05 | 88,17 | 89,77 | 1,91% | - |
| 27.06.2025 | 89,01 | 89,15 | 88,01 | 88,09 | -0,72% | - |
| 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 |