69,500€
-0,44%
Echtzeit-Aktienkurs Fortinet Inc.
Bid:
Ask:
Aktienkurse zur Fortinet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 69,90 | 71,09 | 68,72 | 69,50 | -0,63% | 21,00 |
| 16.04.2026 | 67,67 | 70,08 | 67,65 | 69,94 | 3,62% | 1.512,00 |
| 15.04.2026 | 66,78 | 67,85 | 65,62 | 67,50 | 1,12% | 16.200,00 |
| 14.04.2026 | 67,01 | 67,77 | 65,91 | 66,75 | -0,31% | 2.885,00 |
| 13.04.2026 | 65,46 | 67,11 | 65,07 | 66,95 | 2,57% | 540,00 |
| 10.04.2026 | 69,34 | 70,29 | 64,78 | 65,27 | -5,24% | 570,00 |
| 09.04.2026 | 71,48 | 71,58 | 68,01 | 68,88 | -3,75% | 4.350,00 |
| 08.04.2026 | 72,73 | 73,63 | 70,49 | 71,56 | -0,91% | 3.712,00 |
| 07.04.2026 | 70,98 | 72,37 | 70,44 | 72,22 | 0,91% | - |
| 02.04.2026 | 69,16 | 71,58 | 69,16 | 71,57 | 2,15% | 1.600,00 |
| 01.04.2026 | 70,99 | 71,33 | 69,09 | 70,07 | -0,91% | 8.148,00 |
| 31.03.2026 | 69,44 | 70,81 | 69,16 | 70,71 | 2,50% | 168,00 |
| 30.03.2026 | 68,22 | 70,67 | 68,19 | 68,99 | 1,72% | 14,00 |
| 27.03.2026 | 70,51 | 70,51 | 66,29 | 67,82 | -3,51% | 4.282,00 |
| 26.03.2026 | 67,98 | 70,81 | 67,47 | 70,29 | 3,26% | - |
| 25.03.2026 | 69,24 | 70,35 | 67,87 | 68,07 | -0,99% | 360,00 |
| 24.03.2026 | 71,37 | 71,59 | 68,30 | 68,75 | -3,44% | - |
| 23.03.2026 | 69,25 | 72,25 | 68,70 | 71,20 | 0,76% | 1.396,00 |
| 20.03.2026 | 71,78 | 71,96 | 69,50 | 70,66 | -1,46% | 1.035,00 |
| 19.03.2026 | 72,55 | 73,96 | 71,20 | 71,71 | -1,20% | 455,00 |
| 18.03.2026 | 72,32 | 73,27 | 71,39 | 72,58 | 0,39% | 3.900,00 |
| 17.03.2026 | 73,26 | 74,93 | 72,03 | 72,30 | -1,54% | - |
| 16.03.2026 | 73,42 | 74,66 | 72,62 | 73,43 | 0,47% | 2.850,00 |
| 13.03.2026 | 73,10 | 74,04 | 72,39 | 73,08 | -0,29% | 98,00 |
| 12.03.2026 | 71,84 | 73,78 | 71,45 | 73,30 | 1,62% | - |
| 11.03.2026 | 72,45 | 73,67 | 71,18 | 72,13 | -0,46% | 5.000,00 |
| 10.03.2026 | 71,90 | 73,03 | 70,21 | 72,46 | 0,45% | - |
| 09.03.2026 | 71,34 | 72,95 | 70,63 | 72,14 | 0,06% | - |
| 06.03.2026 | 72,93 | 72,99 | 71,24 | 72,10 | -0,93% | 2.900,00 |
| 05.03.2026 | 71,24 | 73,18 | 70,96 | 72,77 | 2,31% | - |
| 04.03.2026 | 69,30 | 72,22 | 69,20 | 71,13 | 1,88% | 2.760,00 |
| 03.03.2026 | 67,11 | 70,56 | 66,24 | 69,82 | 3,09% | - |
| 02.03.2026 | 66,25 | 68,15 | 66,16 | 67,73 | 1,23% | 2.080,00 |
| 27.02.2026 | 66,37 | 66,93 | 65,00 | 66,90 | -0,07% | - |
| 26.02.2026 | 65,26 | 67,59 | 65,23 | 66,95 | 2,17% | - |
| 25.02.2026 | 63,81 | 65,75 | 63,00 | 65,53 | 2,53% | 12.300,00 |
| 24.02.2026 | 64,15 | 65,42 | 63,21 | 63,91 | -0,37% | 575,00 |
| 23.02.2026 | 66,96 | 68,30 | 63,34 | 64,15 | -5,49% | 4.795,00 |
| 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% | - |