69,800€
1,03%
Echtzeit-Aktienkurs Fortinet Inc.
Bid:
Ask:
Aktienkurse zur Fortinet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 68,85 | 69,22 | 68,81 | 69,11 | 0,03% | - |
| 15.12.2025 | 69,95 | 70,66 | 68,62 | 69,09 | -1,30% | 3.485,00 |
| 12.12.2025 | 70,81 | 70,81 | 69,65 | 70,00 | -0,21% | 1.691,00 |
| 11.12.2025 | 69,24 | 70,81 | 68,60 | 70,15 | 0,21% | 2.299,00 |
| 10.12.2025 | 72,07 | 72,08 | 69,02 | 70,00 | -2,83% | 2.194,00 |
| 09.12.2025 | 71,51 | 72,29 | 71,10 | 72,04 | 0,40% | 3.646,00 |
| 08.12.2025 | 74,99 | 75,09 | 71,75 | 71,75 | -3,60% | 3.740,00 |
| 05.12.2025 | 73,00 | 74,56 | 73,00 | 74,43 | 1,94% | 2.754,00 |
| 04.12.2025 | 71,27 | 73,01 | 70,44 | 73,01 | 3,01% | 6.045,00 |
| 03.12.2025 | 71,08 | 71,49 | 70,00 | 70,88 | -0,87% | 1.384,00 |
| 02.12.2025 | 70,39 | 71,69 | 70,00 | 71,50 | 1,35% | 2.750,00 |
| 01.12.2025 | 69,65 | 70,75 | 69,01 | 70,55 | 0,64% | 1.427,00 |
| 28.11.2025 | 69,20 | 70,49 | 69,20 | 70,10 | 1,32% | 6.729,00 |
| 27.11.2025 | 69,75 | 69,86 | 68,79 | 69,19 | -0,40% | 971,00 |
| 26.11.2025 | 70,47 | 70,50 | 68,44 | 69,47 | -0,90% | 2.119,00 |
| 25.11.2025 | 68,89 | 70,10 | 68,00 | 70,10 | 1,10% | 4.241,00 |
| 24.11.2025 | 68,31 | 69,42 | 67,50 | 69,34 | 0,96% | 9.691,00 |
| 21.11.2025 | 67,51 | 69,06 | 66,88 | 68,68 | 1,54% | 4.698,00 |
| 20.11.2025 | 70,09 | 70,20 | 67,64 | 67,64 | -2,10% | 6.199,00 |
| 19.11.2025 | 68,83 | 69,60 | 68,77 | 69,09 | -0,58% | 2.975,00 |
| 18.11.2025 | 70,23 | 70,44 | 68,50 | 69,49 | -1,61% | 4.790,00 |
| 17.11.2025 | 71,06 | 71,95 | 70,30 | 70,63 | -0,52% | 4.126,00 |
| 14.11.2025 | 69,50 | 71,60 | 68,06 | 71,00 | 1,81% | 7.023,00 |
| 13.11.2025 | 70,86 | 72,01 | 69,58 | 69,74 | -1,09% | 27.454,00 |
| 12.11.2025 | 72,26 | 72,27 | 70,51 | 70,51 | -2,46% | 3.668,00 |
| 11.11.2025 | 70,81 | 72,67 | 70,22 | 72,29 | 1,39% | 2.297,00 |
| 10.11.2025 | 71,33 | 71,97 | 69,54 | 71,30 | 1,13% | 8.623,00 |
| 07.11.2025 | 69,70 | 70,82 | 68,32 | 70,50 | 1,67% | 7.708,00 |
| 06.11.2025 | 65,00 | 70,50 | 64,97 | 69,34 | -6,44% | 31.671,00 |
| 05.11.2025 | 73,86 | 74,35 | 73,11 | 74,11 | -0,12% | 3.959,00 |
| 04.11.2025 | 75,05 | 75,61 | 73,60 | 74,20 | -2,36% | 4.096,00 |
| 03.11.2025 | 75,00 | 75,99 | 73,75 | 75,99 | 1,16% | 5.586,00 |
| 31.10.2025 | 73,06 | 75,12 | 72,54 | 75,12 | 2,81% | 5.188,00 |
| 30.10.2025 | 72,81 | 73,99 | 72,01 | 73,07 | -0,05% | 6.947,00 |
| 29.10.2025 | 73,42 | 74,47 | 71,95 | 73,11 | 0,01% | 6.067,00 |
| 28.10.2025 | 73,52 | 74,47 | 73,05 | 73,10 | -0,76% | 8.710,00 |
| 27.10.2025 | 74,12 | 74,78 | 73,50 | 73,66 | 0,24% | 4.839,00 |
| 24.10.2025 | 73,17 | 73,99 | 73,10 | 73,48 | 0,96% | 2.976,00 |
| 23.10.2025 | 73,45 | 73,48 | 72,72 | 72,78 | -0,29% | 2.316,00 |
| 22.10.2025 | 72,81 | 73,50 | 72,16 | 72,99 | -0,18% | 3.327,00 |
| 21.10.2025 | 73,26 | 73,32 | 70,20 | 73,12 | 0,43% | 3.004,00 |
| 20.10.2025 | 72,17 | 72,90 | 71,38 | 72,81 | 1,86% | 4.335,00 |
| 17.10.2025 | 70,23 | 71,79 | 67,50 | 71,48 | 1,39% | 7.066,00 |
| 16.10.2025 | 71,45 | 72,53 | 70,31 | 70,50 | -1,69% | 3.360,00 |
| 15.10.2025 | 71,75 | 72,83 | 71,44 | 71,71 | 0,36% | 3.137,00 |
| 14.10.2025 | 72,14 | 72,81 | 71,11 | 71,45 | -1,73% | 2.757,00 |
| 13.10.2025 | 72,66 | 73,50 | 72,09 | 72,71 | 1,54% | 6.564,00 |
| 10.10.2025 | 74,25 | 75,44 | 71,41 | 71,61 | -3,87% | 6.842,00 |
| 09.10.2025 | 74,42 | 74,78 | 73,01 | 74,49 | 0,00% | 4.424,00 |
| 08.10.2025 | 73,46 | 74,60 | 73,15 | 74,49 | 2,04% | 6.906,00 |
| 07.10.2025 | 74,45 | 74,46 | 72,59 | 73,00 | -1,35% | 5.345,00 |
| 06.10.2025 | 72,93 | 74,48 | 72,81 | 74,00 | -0,15% | 5.075,00 |
| 03.10.2025 | 73,51 | 74,30 | 73,27 | 74,11 | 0,86% | 2.898,00 |
| 02.10.2025 | 72,66 | 73,50 | 72,22 | 73,48 | 1,02% | 6.587,00 |
| 01.10.2025 | 71,37 | 72,74 | 70,71 | 72,74 | 1,37% | 5.205,00 |
| 30.09.2025 | 71,86 | 72,49 | 71,06 | 71,76 | -0,73% | 4.103,00 |
| 29.09.2025 | 72,48 | 72,99 | 71,49 | 72,29 | -0,15% | 3.080,00 |
| 26.09.2025 | 71,29 | 72,65 | 70,72 | 72,40 | 1,27% | 2.735,00 |
| 25.09.2025 | 70,96 | 72,00 | 69,85 | 71,49 | 0,82% | 5.312,00 |
| 24.09.2025 | 72,63 | 73,44 | 70,91 | 70,91 | -1,90% | 6.691,00 |
| 23.09.2025 | 72,30 | 72,96 | 71,52 | 72,28 | 0,26% | 9.760,00 |
| 22.09.2025 | 71,62 | 72,26 | 69,78 | 72,09 | 0,14% | 6.418,00 |
| 19.09.2025 | 68,99 | 71,99 | 68,72 | 71,99 | 4,71% | 14.864,00 |
| 18.09.2025 | 68,38 | 69,50 | 68,35 | 68,75 | 1,12% | 5.163,00 |
| 17.09.2025 | 67,52 | 68,50 | 67,17 | 67,99 | 1,01% | 4.500,00 |
| 16.09.2025 | 68,58 | 69,15 | 67,09 | 67,31 | -2,07% | 7.171,00 |
| 15.09.2025 | 68,65 | 68,83 | 67,64 | 68,73 | 0,76% | 7.096,00 |
| 12.09.2025 | 69,20 | 69,30 | 68,04 | 68,21 | -1,16% | 11.182,00 |
| 11.09.2025 | 68,24 | 69,30 | 67,84 | 69,01 | 1,74% | 12.852,00 |
| 10.09.2025 | 68,59 | 68,94 | 67,42 | 67,83 | -1,08% | 9.611,00 |
| 09.09.2025 | 68,48 | 68,81 | 67,62 | 68,57 | 0,79% | 6.030,00 |
| 08.09.2025 | 67,14 | 68,48 | 66,90 | 68,03 | 0,64% | 4.424,00 |
| 05.09.2025 | 65,99 | 67,74 | 65,40 | 67,60 | 3,10% | 4.103,00 |
| 04.09.2025 | 65,38 | 66,17 | 64,56 | 65,57 | -0,33% | 4.925,00 |
| 03.09.2025 | 65,94 | 66,99 | 65,39 | 65,79 | -0,53% | 5.873,00 |
| 02.09.2025 | 67,21 | 67,21 | 64,75 | 66,14 | -2,00% | 10.351,00 |
| 01.09.2025 | 67,45 | 67,49 | 66,91 | 67,49 | 0,54% | 2.235,00 |
| 29.08.2025 | 67,99 | 68,00 | 67,01 | 67,13 | -0,92% | 2.605,00 |
| 28.08.2025 | 67,13 | 67,97 | 67,08 | 67,75 | 0,67% | 11.735,00 |
| 27.08.2025 | 66,91 | 67,44 | 66,91 | 67,30 | 0,90% | 3.536,00 |
| 26.08.2025 | 67,00 | 67,19 | 66,24 | 66,70 | -0,45% | 1.969,00 |
| 25.08.2025 | 68,62 | 68,69 | 66,50 | 67,00 | -2,00% | 5.613,00 |
| 22.08.2025 | 67,29 | 68,83 | 66,74 | 68,37 | 2,33% | 4.845,00 |
| 21.08.2025 | 68,59 | 68,65 | 66,23 | 66,81 | -2,54% | 5.722,00 |
| 20.08.2025 | 67,02 | 68,71 | 66,50 | 68,55 | 2,08% | 17.194,00 |
| 19.08.2025 | 69,39 | 69,99 | 66,25 | 67,15 | -2,98% | 8.312,00 |
| 18.08.2025 | 68,00 | 69,51 | 67,43 | 69,21 | 2,14% | 10.322,00 |
| 15.08.2025 | 66,84 | 68,00 | 66,23 | 67,76 | 1,99% | 7.853,00 |
| 14.08.2025 | 68,29 | 68,64 | 65,83 | 66,44 | -2,19% | 13.042,00 |
| 13.08.2025 | 68,01 | 68,49 | 66,69 | 67,93 | 1,19% | 15.913,00 |
| 12.08.2025 | 64,52 | 67,54 | 64,21 | 67,13 | 4,73% | 28.663,00 |
| 11.08.2025 | 64,68 | 66,23 | 64,00 | 64,10 | 0,38% | 32.180,00 |
| 08.08.2025 | 65,30 | 66,30 | 62,51 | 63,86 | -1,34% | 86.833,00 |
| 07.08.2025 | 67,39 | 67,99 | 60,19 | 64,73 | -22,24% | 244.540,00 |
| 06.08.2025 | 84,05 | 84,12 | 82,66 | 83,24 | -0,25% | 1.666,00 |
| 05.08.2025 | 86,32 | 86,35 | 83,29 | 83,45 | -2,04% | 912,00 |
| 04.08.2025 | 84,15 | 85,87 | 83,24 | 85,19 | 1,13% | 2.177,00 |
| 01.08.2025 | 87,01 | 87,41 | 83,68 | 84,24 | -4,21% | 3.192,00 |
| 31.07.2025 | 89,02 | 89,85 | 87,94 | 87,94 | -0,69% | 1.008,00 |
| 30.07.2025 | 90,59 | 91,28 | 87,50 | 88,55 | -2,20% | 6.207,00 |