92,660€
-0,47%
Echtzeit-Aktienkurs Fortinet
Bid:
Ask:
Aktienkurse zur Fortinet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 94,26 | 94,54 | 91,79 | 92,57 | -0,57% | 3.041,00 |
| 20.12.2024 | 90,99 | 93,81 | 89,78 | 93,10 | 1,88% | 1.745,00 |
| 19.12.2024 | 90,51 | 92,69 | 90,20 | 91,38 | 0,84% | 3.970,00 |
| 18.12.2024 | 92,61 | 95,04 | 89,66 | 90,62 | -2,13% | 5.110,00 |
| 17.12.2024 | 93,76 | 94,66 | 92,59 | 92,59 | -0,70% | 2.451,00 |
| 16.12.2024 | 93,59 | 93,96 | 92,55 | 93,24 | 0,15% | 1.681,00 |
| 13.12.2024 | 93,81 | 94,55 | 92,46 | 93,10 | -1,17% | 1.155,00 |
| 12.12.2024 | 92,60 | 94,49 | 92,60 | 94,20 | 1,25% | 3.107,00 |
| 11.12.2024 | 93,03 | 93,77 | 92,35 | 93,04 | 1,44% | 614,00 |
| 10.12.2024 | 91,41 | 93,35 | 91,41 | 91,72 | 0,36% | 1.244,00 |
| 09.12.2024 | 94,41 | 94,99 | 91,33 | 91,39 | -2,97% | 5.551,00 |
| 06.12.2024 | 93,50 | 94,47 | 92,91 | 94,19 | 1,77% | 1.653,00 |
| 05.12.2024 | 93,49 | 94,23 | 92,50 | 92,55 | -0,93% | 1.797,00 |
| 04.12.2024 | 91,26 | 93,72 | 91,19 | 93,42 | 3,25% | 2.388,00 |
| 03.12.2024 | 91,14 | 91,17 | 88,91 | 90,48 | -0,22% | 2.323,00 |
| 02.12.2024 | 90,63 | 92,51 | 90,21 | 90,68 | 0,60% | 3.636,00 |
| 29.11.2024 | 90,17 | 90,51 | 89,29 | 90,14 | -0,08% | 1.424,00 |
| 28.11.2024 | 89,04 | 90,21 | 89,04 | 90,21 | 1,25% | 1.424,00 |
| 27.11.2024 | 92,40 | 92,87 | 89,06 | 89,10 | -3,31% | 3.362,00 |
| 26.11.2024 | 89,21 | 92,22 | 88,19 | 92,15 | 3,11% | 3.076,00 |
| 25.11.2024 | 89,31 | 90,16 | 88,45 | 89,37 | 0,15% | 1.844,00 |
| 22.11.2024 | 90,08 | 91,02 | 88,86 | 89,24 | -0,41% | 1.599,00 |
| 21.11.2024 | 87,54 | 89,61 | 87,11 | 89,61 | 3,00% | - |
| 20.11.2024 | 86,18 | 88,20 | 86,10 | 87,00 | 1,51% | 2.967,00 |
| 19.11.2024 | 86,69 | 87,40 | 84,60 | 85,71 | -1,27% | 4.845,00 |
| 18.11.2024 | 89,41 | 91,49 | 86,50 | 86,81 | -2,92% | 7.781,00 |
| 15.11.2024 | 89,10 | 91,14 | 87,50 | 89,42 | -0,42% | 4.306,00 |
| 14.11.2024 | 92,89 | 93,06 | 89,21 | 89,80 | -3,37% | 7.412,00 |
| 13.11.2024 | 93,09 | 95,09 | 92,05 | 92,93 | -0,21% | 4.548,00 |
| 12.11.2024 | 91,74 | 93,39 | 90,45 | 93,13 | 2,28% | 6.815,00 |
| 11.11.2024 | 86,70 | 91,50 | 86,25 | 91,05 | 6,45% | 7.505,00 |
| 08.11.2024 | 75,40 | 86,23 | 73,51 | 85,53 | 10,29% | 7.252,00 |
| 07.11.2024 | 76,27 | 77,70 | 75,67 | 77,55 | 2,78% | 2.714,00 |
| 06.11.2024 | 73,51 | 75,45 | 73,51 | 75,45 | 5,67% | 2.581,00 |
| 05.11.2024 | 72,91 | 72,91 | 71,09 | 71,40 | -1,64% | 1.549,00 |
| 04.11.2024 | 72,51 | 72,89 | 71,36 | 72,59 | 0,22% | 1.030,00 |
| 01.11.2024 | 72,10 | 72,85 | 71,97 | 72,43 | -0,03% | 803,00 |
| 31.10.2024 | 71,81 | 73,23 | 71,47 | 72,45 | -0,03% | 1.083,00 |
| 30.10.2024 | 73,44 | 73,44 | 72,47 | 72,47 | -2,16% | 304,00 |
| 29.10.2024 | 74,51 | 74,87 | 73,00 | 74,07 | -0,68% | 1.645,00 |
| 28.10.2024 | 75,16 | 75,73 | 74,58 | 74,58 | -1,17% | 886,00 |
| 25.10.2024 | 74,27 | 75,46 | 74,27 | 75,46 | 0,64% | 357,00 |
| 24.10.2024 | 74,69 | 75,27 | 74,35 | 74,98 | 0,51% | 1.000,00 |
| 23.10.2024 | 76,48 | 76,66 | 74,38 | 74,60 | -2,94% | 906,00 |
| 22.10.2024 | 75,93 | 76,88 | 75,10 | 76,86 | 1,21% | 841,00 |
| 21.10.2024 | 74,74 | 76,81 | 74,19 | 75,94 | 2,12% | 1.857,00 |
| 18.10.2024 | 75,10 | 75,71 | 74,24 | 74,36 | -0,05% | 1.175,00 |
| 17.10.2024 | 75,69 | 75,69 | 72,80 | 74,40 | -1,57% | 6.484,00 |
| 16.10.2024 | 76,35 | 77,05 | 74,73 | 75,59 | -0,35% | 1.410,00 |
| 15.10.2024 | 76,00 | 76,84 | 75,37 | 75,86 | 0,07% | - |
| 14.10.2024 | 75,27 | 76,59 | 75,19 | 75,80 | 0,05% | 2.621,00 |
| 11.10.2024 | 75,95 | 76,03 | 75,00 | 75,76 | 0,45% | 3.109,00 |
| 10.10.2024 | 72,85 | 75,42 | 72,75 | 75,42 | 2,75% | 3.952,00 |
| 09.10.2024 | 70,41 | 73,49 | 70,41 | 73,40 | 4,51% | 3.135,00 |
| 08.10.2024 | 70,14 | 71,08 | 70,08 | 70,23 | -0,69% | 1.087,00 |
| 07.10.2024 | 71,30 | 71,99 | 70,72 | 70,72 | -0,39% | 1.890,00 |
| 04.10.2024 | 69,64 | 71,00 | 69,64 | 71,00 | 1,21% | 412,00 |
| 03.10.2024 | 70,15 | 70,20 | 69,54 | 70,15 | 0,13% | 415,00 |
| 02.10.2024 | 68,72 | 70,06 | 68,72 | 70,06 | 1,55% | 544,00 |
| 01.10.2024 | 69,92 | 70,50 | 68,99 | 68,99 | -0,59% | 1.815,00 |
| 30.09.2024 | 69,46 | 69,62 | 68,79 | 69,40 | -0,07% | 1.108,00 |
| 27.09.2024 | 68,85 | 69,76 | 68,54 | 69,45 | 0,22% | 3.564,00 |
| 26.09.2024 | 69,22 | 69,99 | 68,38 | 69,30 | 0,87% | 1.384,00 |
| 25.09.2024 | 68,66 | 69,43 | 68,25 | 68,70 | -1,56% | 555,00 |
| 24.09.2024 | 69,60 | 69,97 | 68,79 | 69,79 | 0,36% | 1.441,00 |
| 23.09.2024 | 69,00 | 69,98 | 68,98 | 69,54 | 1,86% | 1.332,00 |
| 20.09.2024 | 67,82 | 68,35 | 67,28 | 68,27 | 0,69% | 341,00 |
| 19.09.2024 | 68,22 | 68,25 | 67,47 | 67,80 | 0,83% | 5.907,00 |
| 18.09.2024 | 67,86 | 68,31 | 67,21 | 67,24 | -1,34% | 670,00 |
| 17.09.2024 | 68,50 | 69,19 | 67,81 | 68,15 | -0,61% | 1.373,00 |
| 16.09.2024 | 67,49 | 68,86 | 66,86 | 68,57 | 1,32% | 1.104,00 |
| 13.09.2024 | 67,10 | 67,95 | 66,76 | 67,68 | 0,56% | 1.003,00 |
| 12.09.2024 | 69,35 | 69,79 | 66,20 | 67,30 | -3,12% | 1.319,00 |
| 11.09.2024 | 69,04 | 69,47 | 68,00 | 69,47 | 1,02% | 949,00 |
| 10.09.2024 | 68,04 | 68,83 | 67,54 | 68,77 | 1,27% | 1.590,00 |
| 09.09.2024 | 68,48 | 69,14 | 67,91 | 67,91 | 0,64% | 1.557,00 |
| 06.09.2024 | 68,13 | 69,00 | 67,29 | 67,48 | -1,11% | 3.550,00 |
| 05.09.2024 | 69,03 | 69,03 | 67,91 | 68,24 | -1,63% | 3.045,00 |
| 04.09.2024 | 69,00 | 69,50 | 68,48 | 69,37 | -0,98% | 1.878,00 |
| 03.09.2024 | 70,00 | 70,56 | 69,00 | 70,06 | 0,09% | 1.973,00 |
| 02.09.2024 | 69,58 | 70,00 | 69,01 | 70,00 | 0,68% | 1.430,00 |
| 30.08.2024 | 69,00 | 69,53 | 68,50 | 69,53 | 0,86% | 1.716,00 |
| 29.08.2024 | 67,56 | 69,50 | 66,81 | 68,94 | 1,44% | 2.567,00 |
| 28.08.2024 | 68,20 | 68,35 | 67,76 | 67,96 | 0,49% | 1.133,00 |
| 27.08.2024 | 67,37 | 67,90 | 66,76 | 67,63 | 0,46% | 433,00 |
| 26.08.2024 | 66,57 | 67,49 | 66,57 | 67,32 | 0,96% | 1.517,00 |
| 23.08.2024 | 67,55 | 67,92 | 66,32 | 66,68 | -0,64% | 1.506,00 |
| 22.08.2024 | 67,91 | 68,00 | 67,11 | 67,11 | -0,89% | 624,00 |
| 21.08.2024 | 67,78 | 68,09 | 67,21 | 67,71 | -0,49% | 1.840,00 |
| 20.08.2024 | 67,35 | 68,50 | 67,23 | 68,04 | 1,22% | 2.598,00 |
| 19.08.2024 | 67,31 | 67,99 | 67,07 | 67,22 | -0,68% | 1.899,00 |
| 16.08.2024 | 66,85 | 67,68 | 66,01 | 67,68 | 1,42% | 2.740,00 |
| 15.08.2024 | 66,66 | 67,69 | 66,01 | 66,73 | 1,01% | 4.335,00 |
| 14.08.2024 | 64,55 | 66,96 | 64,20 | 66,06 | 1,63% | 3.537,00 |
| 13.08.2024 | 64,80 | 65,15 | 63,80 | 65,00 | 0,46% | 4.075,00 |
| 12.08.2024 | 64,21 | 65,23 | 63,57 | 64,70 | 1,75% | 1.728,00 |
| 09.08.2024 | 63,14 | 64,13 | 62,11 | 63,59 | 0,82% | 2.875,00 |
| 08.08.2024 | 63,55 | 64,80 | 62,64 | 63,07 | -1,16% | 9.425,00 |
| 07.08.2024 | 58,90 | 65,58 | 57,66 | 63,81 | 24,26% | 38.833,00 |
| 06.08.2024 | 51,59 | 51,91 | 50,80 | 51,35 | 0,77% | 1.176,00 |