65,730€
-0,62%
Echtzeit-Aktienkurs Fortinet
Bid:
Ask:
Aktienkurse zur Fortinet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 92,24 | 93,11 | 91,94 | 92,90 | 0,16% | 297,00 |
| 27.05.2025 | 91,15 | 93,50 | 91,15 | 92,75 | 1,00% | 995,00 |
| 26.05.2025 | 90,60 | 91,92 | 89,50 | 91,83 | 1,47% | 2.012,00 |
| 23.05.2025 | 91,91 | 91,94 | 89,46 | 90,50 | -2,27% | 1.023,00 |
| 22.05.2025 | 91,46 | 92,60 | 90,46 | 92,60 | 1,55% | 1.540,00 |
| 21.05.2025 | 92,00 | 92,40 | 90,66 | 91,19 | -1,62% | 1.125,00 |
| 20.05.2025 | 93,00 | 93,55 | 92,07 | 92,69 | -0,13% | 1.029,00 |
| 19.05.2025 | 93,00 | 93,80 | 91,10 | 92,81 | -1,06% | 5.866,00 |
| 16.05.2025 | 91,87 | 94,30 | 91,35 | 93,80 | 2,48% | 2.087,00 |
| 15.05.2025 | 92,67 | 92,67 | 90,88 | 91,53 | -0,73% | 1.892,00 |
| 14.05.2025 | 94,41 | 94,49 | 91,90 | 92,20 | -2,06% | 1.675,00 |
| 13.05.2025 | 91,76 | 94,41 | 90,81 | 94,14 | 2,53% | 1.646,00 |
| 12.05.2025 | 88,69 | 92,11 | 88,17 | 91,82 | 6,40% | 5.112,00 |
| 09.05.2025 | 87,46 | 87,79 | 85,25 | 86,30 | -1,00% | 3.666,00 |
| 08.05.2025 | 83,80 | 88,51 | 82,63 | 87,17 | -7,30% | 14.585,00 |
| 07.05.2025 | 96,10 | 96,10 | 93,11 | 94,03 | -0,51% | 1.007,00 |
| 06.05.2025 | 95,66 | 95,66 | 93,33 | 94,51 | -1,91% | 1.016,00 |
| 05.05.2025 | 92,68 | 96,77 | 92,68 | 96,35 | 2,50% | 1.278,00 |
| 02.05.2025 | 91,80 | 94,01 | 91,54 | 94,00 | 3,41% | 2.531,00 |
| 30.04.2025 | 91,24 | 91,61 | 88,65 | 90,90 | -0,61% | 928,00 |
| 29.04.2025 | 89,88 | 91,73 | 89,71 | 91,46 | 1,77% | 929,00 |
| 28.04.2025 | 89,60 | 90,49 | 88,92 | 89,87 | 0,65% | 2.666,00 |
| 25.04.2025 | 89,19 | 89,98 | 87,82 | 89,29 | 0,97% | 923,00 |
| 24.04.2025 | 85,71 | 88,77 | 84,48 | 88,43 | 2,46% | 808,00 |
| 23.04.2025 | 85,00 | 87,20 | 84,34 | 86,31 | 4,53% | 1.225,00 |
| 22.04.2025 | 80,01 | 82,90 | 79,70 | 82,57 | -1,96% | 1.701,00 |
| 17.04.2025 | 85,52 | 85,78 | 84,22 | 84,22 | 0,75% | 1.088,00 |
| 16.04.2025 | 84,82 | 86,43 | 83,59 | 83,59 | -4,74% | 477,00 |
| 15.04.2025 | 85,62 | 87,75 | 84,96 | 87,75 | 2,33% | 339,00 |
| 14.04.2025 | 87,69 | 88,73 | 84,31 | 85,75 | -0,33% | 2.152,00 |