72,555€
1,55%
Echtzeit-Aktienkurs Fortinet Inc.
Bid:
Ask:
Aktienkurse zur Fortinet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 71,91 | 72,87 | 71,67 | 72,58 | 1,58% | - |
| 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 |
| 29.07.2025 | 90,36 | 92,16 | 89,51 | 90,54 | 0,19% | 2.216,00 |
| 28.07.2025 | 89,47 | 91,19 | 89,37 | 90,37 | 1,19% | 1.750,00 |
| 25.07.2025 | 89,73 | 90,27 | 88,84 | 89,31 | 0,25% | 789,00 |
| 24.07.2025 | 89,82 | 89,91 | 88,65 | 89,09 | -0,17% | 1.020,00 |
| 23.07.2025 | 89,74 | 89,90 | 88,40 | 89,24 | -0,44% | 2.342,00 |
| 22.07.2025 | 91,78 | 91,78 | 89,11 | 89,63 | -1,90% | 1.095,00 |
| 21.07.2025 | 90,45 | 91,80 | 89,86 | 91,37 | 0,83% | 1.184,00 |
| 18.07.2025 | 90,12 | 91,64 | 89,51 | 90,62 | 0,12% | 1.741,00 |
| 17.07.2025 | 89,59 | 90,75 | 88,96 | 90,51 | 1,86% | 2.859,00 |
| 16.07.2025 | 90,47 | 91,14 | 87,59 | 88,86 | -2,03% | 1.384,00 |
| 15.07.2025 | 89,02 | 90,86 | 88,11 | 90,70 | 3,01% | 1.987,00 |
| 14.07.2025 | 85,07 | 88,56 | 84,37 | 88,05 | 3,59% | 3.280,00 |
| 11.07.2025 | 86,25 | 87,37 | 84,20 | 85,00 | -0,87% | 12.706,00 |
| 10.07.2025 | 91,62 | 92,38 | 85,56 | 85,75 | -6,28% | 6.618,00 |
| 09.07.2025 | 91,50 | 92,97 | 90,50 | 91,50 | -0,12% | 1.963,00 |
| 08.07.2025 | 90,99 | 91,90 | 88,88 | 91,61 | 0,59% | 1.522,00 |
| 07.07.2025 | 89,37 | 91,67 | 89,04 | 91,07 | 2,15% | 2.943,00 |
| 04.07.2025 | 89,50 | 89,50 | 88,67 | 89,15 | -0,40% | 927,00 |
| 03.07.2025 | 87,08 | 90,15 | 86,85 | 89,51 | 3,53% | 4.299,00 |
| 02.07.2025 | 86,80 | 87,89 | 85,60 | 86,46 | -0,37% | 1.131,00 |
| 01.07.2025 | 89,88 | 89,88 | 86,00 | 86,78 | -3,53% | 957,00 |
| 30.06.2025 | 88,01 | 89,96 | 88,01 | 89,96 | 1,90% | 1.071,00 |
| 27.06.2025 | 88,62 | 89,36 | 88,28 | 88,28 | -0,54% | 327,00 |
| 26.06.2025 | 88,54 | 89,39 | 87,98 | 88,76 | -0,47% | 1.719,00 |
| 25.06.2025 | 90,40 | 90,85 | 88,98 | 89,18 | -1,07% | 740,00 |
| 24.06.2025 | 89,84 | 90,66 | 89,25 | 90,14 | 0,93% | 3.362,00 |
| 23.06.2025 | 86,38 | 89,31 | 85,82 | 89,31 | 3,18% | 526,00 |
| 20.06.2025 | 88,45 | 88,45 | 85,70 | 86,56 | -1,49% | 6.373,00 |
| 19.06.2025 | 87,15 | 87,99 | 86,66 | 87,87 | -0,36% | 1.364,00 |
| 18.06.2025 | 90,09 | 90,12 | 86,90 | 88,19 | -1,23% | 3.166,00 |
| 17.06.2025 | 88,18 | 90,35 | 87,31 | 89,29 | 1,52% | 952,00 |
| 16.06.2025 | 87,41 | 88,99 | 87,30 | 87,95 | 0,95% | 800,00 |
| 13.06.2025 | 86,51 | 88,49 | 85,74 | 87,12 | -0,93% | 983,00 |
| 12.06.2025 | 88,69 | 88,80 | 87,84 | 87,94 | -1,04% | 368,00 |
| 11.06.2025 | 89,03 | 90,61 | 87,57 | 88,86 | -0,07% | 729,00 |
| 10.06.2025 | 89,48 | 89,69 | 88,52 | 88,92 | -2,05% | 562,00 |
| 09.06.2025 | 92,11 | 92,49 | 90,56 | 90,78 | -1,56% | 397,00 |
| 06.06.2025 | 90,45 | 92,22 | 90,27 | 92,22 | 2,51% | 1.860,00 |
| 05.06.2025 | 88,57 | 90,50 | 87,93 | 89,96 | 1,35% | 1.643,00 |
| 04.06.2025 | 90,14 | 90,77 | 88,56 | 88,76 | -1,40% | 520,00 |
| 03.06.2025 | 89,79 | 90,67 | 88,88 | 90,02 | 0,41% | 679,00 |
| 02.06.2025 | 89,78 | 90,02 | 87,17 | 89,65 | -0,26% | 2.332,00 |
| 30.05.2025 | 90,29 | 91,01 | 88,95 | 89,88 | 0,69% | 945,00 |
| 29.05.2025 | 94,20 | 94,60 | 89,23 | 89,26 | -3,92% | 2.725,00 |