137,400€
-1,52%
Echtzeit-Aktienkurs Fortinet Inc.
Bid:
Ask:
Aktienkurse zur Fortinet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 139,93 | 140,73 | 136,70 | 137,39 | -1,74% | 70,00 |
| 01.07.2026 | 134,44 | 140,29 | 134,30 | 139,82 | 3,99% | 540,00 |
| 30.06.2026 | 136,96 | 136,97 | 132,40 | 134,46 | -1,17% | 353,00 |
| 29.06.2026 | 134,26 | 139,32 | 133,33 | 136,05 | 2,39% | 2.086,00 |
| 26.06.2026 | 130,58 | 134,15 | 129,59 | 132,87 | 0,83% | 590,00 |
| 25.06.2026 | 127,25 | 133,56 | 126,47 | 131,78 | 3,01% | 4.625,00 |
| 24.06.2026 | 130,81 | 131,18 | 127,35 | 127,93 | -1,65% | 260,00 |
| 23.06.2026 | 126,39 | 130,39 | 124,30 | 130,08 | 2,22% | 425,00 |
| 22.06.2026 | 125,12 | 130,43 | 125,10 | 127,25 | 1,62% | 1.793,00 |
| 19.06.2026 | 125,14 | 126,47 | 123,75 | 125,22 | -0,54% | 154,00 |
| 18.06.2026 | 125,59 | 128,35 | 121,88 | 125,90 | 0,31% | 410,00 |
| 17.06.2026 | 127,36 | 127,72 | 122,34 | 125,51 | -0,91% | 730,00 |
| 16.06.2026 | 128,84 | 129,09 | 124,53 | 126,66 | -1,81% | 1.202,00 |
| 15.06.2026 | 127,75 | 129,00 | 124,10 | 128,99 | 2,00% | 2.086,00 |
| 12.06.2026 | 125,41 | 126,50 | 123,04 | 126,46 | 0,96% | 2.000,00 |
| 11.06.2026 | 121,19 | 126,41 | 120,51 | 125,26 | 4,14% | 4.514,00 |
| 10.06.2026 | 119,09 | 122,24 | 115,86 | 120,28 | 0,26% | 3.465,00 |
| 09.06.2026 | 124,72 | 124,81 | 115,39 | 119,97 | -3,30% | 3.073,00 |
| 08.06.2026 | 125,07 | 127,38 | 123,56 | 124,07 | -1,19% | 266,00 |
| 05.06.2026 | 127,57 | 129,07 | 124,54 | 125,56 | -2,49% | 2.081,00 |
| 04.06.2026 | 125,15 | 129,21 | 122,50 | 128,76 | 1,94% | 1.035,00 |
| 03.06.2026 | 127,84 | 128,87 | 123,58 | 126,31 | -1,33% | 278,00 |
| 02.06.2026 | 126,03 | 128,10 | 120,94 | 128,01 | 1,17% | 4.768,00 |
| 01.06.2026 | 119,32 | 126,79 | 118,74 | 126,53 | 6,98% | 1.505,00 |
| 29.05.2026 | 111,32 | 118,38 | 110,52 | 118,27 | 6,49% | - |
| 28.05.2026 | 110,26 | 111,34 | 109,50 | 111,06 | 1,11% | - |
| 27.05.2026 | 113,58 | 113,64 | 109,04 | 109,84 | -4,45% | 464,00 |
| 26.05.2026 | 115,62 | 115,90 | 113,04 | 114,96 | -0,74% | 273,00 |
| 25.05.2026 | 115,78 | 116,24 | 115,70 | 115,82 | 0,47% | 25,00 |
| 22.05.2026 | 111,30 | 115,28 | 110,72 | 115,28 | 3,65% | 91,00 |
| 21.05.2026 | 110,92 | 111,62 | 109,74 | 111,22 | -0,48% | 41,00 |
| 20.05.2026 | 109,38 | 111,76 | 108,10 | 111,76 | 1,67% | 41,00 |
| 19.05.2026 | 108,68 | 109,92 | 107,48 | 109,92 | 1,42% | 38,00 |
| 18.05.2026 | 104,58 | 108,38 | 104,30 | 108,38 | 2,55% | 151,00 |
| 15.05.2026 | 104,02 | 105,84 | 101,98 | 105,68 | 1,30% | 40,00 |
| 14.05.2026 | 100,64 | 104,32 | 99,53 | 104,32 | 3,99% | 40,00 |
| 13.05.2026 | 97,05 | 100,32 | 96,09 | 100,32 | 3,24% | 255,00 |
| 12.05.2026 | 98,01 | 100,52 | 97,05 | 97,17 | -0,66% | 486,00 |
| 11.05.2026 | 96,66 | 97,82 | 95,05 | 97,82 | 1,19% | 263,00 |
| 08.05.2026 | 91,80 | 97,11 | 90,17 | 96,67 | 4,76% | 1.890,00 |
| 07.05.2026 | 86,41 | 94,99 | 85,03 | 92,28 | 21,12% | 894,00 |
| 06.05.2026 | 75,82 | 76,38 | 74,30 | 76,19 | -0,83% | 200,00 |
| 05.05.2026 | 76,22 | 77,02 | 75,72 | 76,83 | 0,89% | - |
| 04.05.2026 | 73,52 | 76,60 | 73,01 | 76,15 | 5,91% | 130,00 |
| 30.04.2026 | 72,85 | 73,18 | 70,61 | 71,90 | -2,44% | 16,00 |
| 29.04.2026 | 73,24 | 73,93 | 72,52 | 73,70 | 0,68% | 10,00 |
| 28.04.2026 | 72,66 | 74,45 | 72,57 | 73,20 | 0,12% | 133,00 |
| 27.04.2026 | 71,60 | 73,81 | 71,55 | 73,11 | 1,75% | - |
| 24.04.2026 | 70,82 | 72,03 | 70,48 | 71,85 | 1,77% | 107,00 |
| 23.04.2026 | 72,97 | 73,57 | 70,10 | 70,60 | -4,76% | 327,00 |
| 22.04.2026 | 72,54 | 74,40 | 72,43 | 74,13 | 2,19% | 140,00 |
| 21.04.2026 | 70,06 | 72,67 | 70,04 | 72,54 | 3,87% | - |
| 20.04.2026 | 68,83 | 70,44 | 68,64 | 69,84 | 0,49% | - |
| 17.04.2026 | 69,58 | 70,66 | 68,67 | 69,50 | -0,44% | 6,00 |
| 16.04.2026 | 67,39 | 69,93 | 67,38 | 69,81 | 3,48% | 376,00 |
| 15.04.2026 | 66,43 | 67,72 | 65,75 | 67,46 | 1,12% | 300,00 |
| 14.04.2026 | 67,31 | 67,31 | 66,06 | 66,71 | -0,19% | 301,00 |
| 13.04.2026 | 65,18 | 67,03 | 65,18 | 66,84 | 2,41% | 15,00 |
| 10.04.2026 | 69,51 | 69,98 | 64,80 | 65,27 | -5,24% | 165,00 |
| 09.04.2026 | 71,15 | 71,41 | 68,15 | 68,88 | -3,57% | 270,00 |
| 08.04.2026 | 72,42 | 73,00 | 70,60 | 71,43 | -0,98% | 420,00 |
| 07.04.2026 | 70,70 | 72,18 | 70,57 | 72,14 | 0,99% | - |
| 02.04.2026 | 68,94 | 71,43 | 68,91 | 71,43 | 2,04% | 100,00 |
| 01.04.2026 | 70,76 | 71,01 | 69,31 | 70,00 | -0,81% | 818,00 |
| 31.03.2026 | 69,08 | 70,71 | 68,99 | 70,57 | 2,35% | 28,00 |
| 30.03.2026 | 68,01 | 70,36 | 68,01 | 68,95 | 1,88% | 2,00 |
| 27.03.2026 | 70,36 | 70,36 | 66,58 | 67,68 | -3,67% | 806,00 |
| 26.03.2026 | 67,85 | 70,59 | 67,41 | 70,26 | 3,22% | 20,00 |
| 25.03.2026 | 69,09 | 69,94 | 67,89 | 68,07 | -0,87% | 20,00 |
| 24.03.2026 | 71,04 | 71,38 | 68,32 | 68,67 | -3,35% | - |
| 23.03.2026 | 69,28 | 71,86 | 68,87 | 71,05 | 0,77% | 134,00 |
| 20.03.2026 | 71,70 | 71,76 | 69,64 | 70,51 | -1,67% | 45,00 |
| 19.03.2026 | 72,04 | 73,11 | 71,20 | 71,71 | -1,02% | 55,00 |
| 18.03.2026 | 72,15 | 73,12 | 71,55 | 72,45 | 0,36% | 300,00 |
| 17.03.2026 | 73,07 | 74,40 | 72,05 | 72,19 | -1,43% | - |
| 16.03.2026 | 73,14 | 74,42 | 72,77 | 73,24 | 0,44% | 600,00 |
| 13.03.2026 | 72,86 | 73,68 | 72,44 | 72,92 | -0,26% | 4,00 |
| 12.03.2026 | 71,82 | 73,68 | 71,77 | 73,11 | 1,61% | - |
| 11.03.2026 | 72,25 | 72,83 | 71,23 | 71,95 | -0,48% | 200,00 |
| 10.03.2026 | 72,08 | 72,95 | 70,30 | 72,30 | 0,42% | - |
| 09.03.2026 | 70,95 | 72,64 | 70,50 | 72,00 | 0,04% | - |
| 06.03.2026 | 72,64 | 72,76 | 71,22 | 71,97 | -0,73% | 100,00 |
| 05.03.2026 | 70,78 | 73,00 | 70,76 | 72,50 | 1,84% | - |
| 04.03.2026 | 69,00 | 72,13 | 68,98 | 71,19 | 2,08% | 320,00 |
| 03.03.2026 | 66,94 | 70,36 | 66,12 | 69,74 | 3,01% | - |
| 02.03.2026 | 66,17 | 68,09 | 65,95 | 67,70 | 1,41% | 310,00 |
| 27.02.2026 | 66,04 | 66,76 | 65,04 | 66,76 | -0,28% | - |
| 26.02.2026 | 64,99 | 67,38 | 64,99 | 66,95 | 2,48% | - |
| 25.02.2026 | 63,61 | 65,66 | 63,61 | 65,33 | 2,40% | 600,00 |
| 24.02.2026 | 63,87 | 65,13 | 63,34 | 63,80 | -0,27% | 334,00 |
| 23.02.2026 | 67,01 | 68,12 | 63,47 | 63,97 | -5,51% | 1.098,00 |
| 20.02.2026 | 69,45 | 70,40 | 67,50 | 67,70 | -2,31% | 150,00 |
| 19.02.2026 | 68,11 | 69,37 | 68,01 | 69,30 | 1,04% | 268,00 |
| 18.02.2026 | 68,81 | 69,12 | 67,52 | 68,59 | -0,31% | 230,00 |
| 17.02.2026 | 72,32 | 72,49 | 68,57 | 68,80 | -5,31% | 158,00 |
| 16.02.2026 | 71,85 | 72,68 | 71,83 | 72,66 | 0,92% | - |
| 13.02.2026 | 70,91 | 72,62 | 70,44 | 72,00 | 1,41% | 380,00 |
| 12.02.2026 | 73,86 | 74,12 | 70,10 | 71,00 | -3,99% | - |
| 11.02.2026 | 71,81 | 74,02 | 71,05 | 73,95 | 3,08% | 300,00 |
| 10.02.2026 | 71,79 | 73,10 | 71,54 | 71,74 | -0,40% | 1.100,00 |