67,875€
-2,20%
Echtzeit-Aktienkurs Fortinet Inc.
Bid:
Ask:
Aktienkurse zur Fortinet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 69,47 | 70,48 | 68,00 | 68,45 | -1,37% | 4.748,00 |
| 19.02.2026 | 68,08 | 69,40 | 68,01 | 69,40 | 1,11% | 4.532,00 |
| 18.02.2026 | 68,88 | 69,65 | 67,46 | 68,64 | -0,23% | 3.675,00 |
| 17.02.2026 | 72,36 | 72,70 | 68,74 | 68,80 | -5,74% | 5.257,00 |
| 16.02.2026 | 72,42 | 73,06 | 71,99 | 72,99 | 1,12% | 3.553,00 |
| 13.02.2026 | 71,52 | 72,70 | 70,81 | 72,18 | 1,78% | 2.378,00 |
| 12.02.2026 | 74,42 | 74,48 | 70,27 | 70,92 | -4,06% | 10.166,00 |
| 11.02.2026 | 71,81 | 74,38 | 71,00 | 73,92 | 3,10% | 3.579,00 |
| 10.02.2026 | 71,81 | 73,49 | 71,39 | 71,70 | -0,76% | 10.585,00 |
| 09.02.2026 | 70,05 | 72,25 | 68,91 | 72,25 | 3,21% | 6.859,00 |
| 06.02.2026 | 69,11 | 70,50 | 65,79 | 70,00 | 4,62% | 8.854,00 |
| 05.02.2026 | 68,66 | 69,00 | 66,28 | 66,91 | -2,35% | 11.360,00 |
| 04.02.2026 | 66,84 | 68,76 | 65,74 | 68,52 | 2,22% | 8.473,00 |
| 03.02.2026 | 68,91 | 69,63 | 65,82 | 67,03 | -1,93% | 5.126,00 |
| 02.02.2026 | 67,16 | 69,63 | 66,20 | 68,35 | 1,01% | 6.282,00 |
| 30.01.2026 | 67,68 | 68,25 | 67,41 | 67,67 | 0,59% | - |
| 29.01.2026 | 68,37 | 70,48 | 66,80 | 67,27 | -2,11% | - |
| 28.01.2026 | 68,65 | 69,10 | 68,17 | 68,72 | 0,67% | - |
| 27.01.2026 | 69,97 | 70,36 | 68,17 | 68,26 | -1,37% | - |
| 26.01.2026 | 68,61 | 69,37 | 68,27 | 69,21 | 0,22% | - |
| 23.01.2026 | 66,51 | 72,00 | 65,66 | 69,05 | 4,54% | 14.451,00 |
| 22.01.2026 | 64,61 | 66,20 | 64,51 | 66,05 | 1,63% | 2.996,00 |
| 21.01.2026 | 64,35 | 64,99 | 63,94 | 64,99 | 1,12% | 1.254,00 |
| 20.01.2026 | 63,80 | 64,48 | 62,60 | 64,27 | 0,17% | 6.015,00 |
| 19.01.2026 | 63,51 | 64,67 | 62,00 | 64,16 | -1,35% | 3.878,00 |
| 16.01.2026 | 66,30 | 66,30 | 64,86 | 65,04 | -1,05% | 4.752,00 |
| 15.01.2026 | 66,01 | 67,31 | 65,51 | 65,73 | 0,23% | 2.934,00 |
| 14.01.2026 | 67,40 | 67,45 | 64,00 | 65,58 | -2,61% | 11.344,00 |
| 13.01.2026 | 67,08 | 68,15 | 66,70 | 67,34 | -0,21% | 3.696,00 |
| 12.01.2026 | 67,60 | 67,82 | 66,56 | 67,48 | -0,82% | 4.139,00 |
| 09.01.2026 | 67,29 | 68,04 | 66,76 | 68,04 | 1,33% | 2.591,00 |
| 08.01.2026 | 68,07 | 69,16 | 66,82 | 67,15 | -1,78% | 4.192,00 |
| 07.01.2026 | 66,67 | 69,24 | 66,67 | 68,37 | 1,68% | 5.311,00 |
| 06.01.2026 | 66,35 | 67,77 | 66,31 | 67,24 | 0,96% | 2.055,00 |
| 05.01.2026 | 66,90 | 68,19 | 66,42 | 66,60 | 0,05% | 4.572,00 |
| 02.01.2026 | 67,92 | 68,78 | 65,73 | 66,57 | -3,33% | 6.216,00 |
| 30.12.2025 | 68,88 | 69,08 | 68,34 | 68,86 | 0,51% | 1.299,00 |
| 29.12.2025 | 69,05 | 69,38 | 68,33 | 68,51 | 0,26% | 4.193,00 |
| 23.12.2025 | 69,06 | 69,54 | 67,97 | 68,33 | -1,13% | 1.666,00 |
| 22.12.2025 | 68,50 | 69,23 | 68,03 | 69,11 | 1,02% | 4.455,00 |
| 19.12.2025 | 68,08 | 68,43 | 67,48 | 68,41 | 0,65% | 3.177,00 |
| 18.12.2025 | 67,74 | 68,64 | 67,01 | 67,97 | 0,64% | 2.499,00 |
| 17.12.2025 | 70,15 | 70,80 | 67,54 | 67,54 | -4,06% | 5.726,00 |
| 16.12.2025 | 68,54 | 70,40 | 68,54 | 70,40 | 1,90% | 1.715,00 |
| 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 |