134,680€
1,02%
Echtzeit-Aktienkurs Fortinet Inc.
Bid:
Ask:
Aktienkurse zur Fortinet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 135,48 | 135,55 | 134,74 | 134,76 | 1,08% | - |
| 08.09.2026 | 133,08 | 135,78 | 131,04 | 133,32 | -2,63% | 1.287,00 |
| 07.09.2026 | 135,20 | 136,92 | 134,38 | 136,92 | 1,80% | 1.025,00 |
| 04.09.2026 | 134,50 | 136,18 | 133,20 | 134,50 | 0,30% | 3.042,00 |
| 03.09.2026 | 133,26 | 137,80 | 133,26 | 134,10 | 0,37% | 4.931,00 |
| 02.09.2026 | 140,56 | 140,56 | 131,44 | 133,60 | -4,04% | 2.307,00 |
| 01.09.2026 | 147,96 | 148,06 | 138,50 | 139,22 | -5,89% | 2.320,00 |
| 31.08.2026 | 142,70 | 147,94 | 142,16 | 147,94 | 2,88% | 2.183,00 |
| 28.08.2026 | 148,56 | 149,98 | 140,04 | 143,80 | -2,89% | 3.186,00 |
| 27.08.2026 | 136,80 | 149,06 | 136,40 | 148,08 | 8,93% | 1.362,00 |
| 26.08.2026 | 131,30 | 135,94 | 129,74 | 135,94 | 3,83% | 2.091,00 |
| 25.08.2026 | 130,86 | 132,28 | 129,88 | 130,92 | 0,12% | 848,00 |
| 24.08.2026 | 131,16 | 131,58 | 129,00 | 130,76 | -0,35% | 912,00 |
| 21.08.2026 | 129,58 | 131,22 | 128,00 | 131,22 | 1,63% | 1.336,00 |
| 20.08.2026 | 131,02 | 132,20 | 126,02 | 129,12 | -1,37% | 2.460,00 |
| 19.08.2026 | 136,42 | 137,04 | 130,18 | 130,92 | -4,58% | 3.308,00 |
| 18.08.2026 | 134,90 | 137,20 | 134,02 | 137,20 | 1,48% | 1.041,00 |
| 17.08.2026 | 138,60 | 138,78 | 134,12 | 135,20 | -2,86% | 2.479,00 |
| 14.08.2026 | 142,82 | 144,24 | 137,84 | 139,18 | -3,10% | 2.158,00 |
| 13.08.2026 | 140,30 | 143,64 | 139,26 | 143,64 | 2,42% | 2.248,00 |
| 12.08.2026 | 141,00 | 142,56 | 138,48 | 140,24 | 0,19% | 1.985,00 |
| 11.08.2026 | 143,02 | 143,18 | 139,00 | 139,98 | -1,56% | 965,00 |
| 10.08.2026 | 138,96 | 144,50 | 137,72 | 142,20 | 2,88% | 1.662,00 |
| 07.08.2026 | 140,02 | 141,76 | 137,52 | 138,22 | 0,07% | 1.802,00 |
| 06.08.2026 | 142,78 | 143,14 | 137,90 | 138,12 | -3,03% | 1.928,00 |
| 05.08.2026 | 147,26 | 149,22 | 142,44 | 142,44 | -2,49% | 1.370,00 |
| 04.08.2026 | 143,16 | 146,80 | 141,00 | 146,08 | 2,87% | 2.527,00 |
| 03.08.2026 | 141,12 | 144,30 | 138,70 | 142,00 | 1,33% | 3.008,00 |
| 31.07.2026 | 135,58 | 140,14 | 133,36 | 140,14 | 4,82% | 1.820,00 |
| 30.07.2026 | 146,72 | 149,00 | 132,32 | 133,70 | -0,30% | 4.176,00 |
| 29.07.2026 | 132,80 | 134,24 | 126,58 | 134,10 | 1,82% | 4.391,00 |
| 28.07.2026 | 133,66 | 135,52 | 128,42 | 131,70 | -1,47% | 2.476,00 |
| 27.07.2026 | 134,40 | 137,06 | 133,66 | 133,66 | -0,33% | 1.245,00 |
| 24.07.2026 | 133,42 | 135,62 | 131,24 | 134,10 | 0,36% | 2.597,00 |
| 23.07.2026 | 135,98 | 138,58 | 132,68 | 133,62 | -1,61% | 4.249,00 |
| 22.07.2026 | 137,58 | 140,50 | 135,48 | 135,80 | -1,41% | 7.069,00 |
| 21.07.2026 | 141,56 | 144,00 | 137,34 | 137,74 | -2,13% | 4.810,00 |
| 20.07.2026 | 142,08 | 143,98 | 139,74 | 140,74 | -0,69% | 3.518,00 |
| 17.07.2026 | 138,02 | 143,00 | 137,00 | 141,72 | 0,75% | 2.471,00 |
| 16.07.2026 | 143,88 | 145,44 | 139,48 | 140,66 | -1,86% | 2.100,00 |
| 15.07.2026 | 146,62 | 149,18 | 142,36 | 143,32 | -1,34% | 2.453,00 |
| 14.07.2026 | 140,62 | 145,98 | 137,00 | 145,26 | 3,31% | 3.592,00 |
| 13.07.2026 | 136,58 | 141,98 | 136,52 | 140,60 | 2,06% | 1.385,00 |
| 10.07.2026 | 142,14 | 144,58 | 137,24 | 137,76 | -3,27% | 3.203,00 |
| 09.07.2026 | 138,22 | 143,56 | 132,32 | 142,42 | 3,87% | 2.487,00 |
| 08.07.2026 | 138,10 | 138,80 | 135,52 | 137,12 | -1,24% | 2.308,00 |
| 07.07.2026 | 142,20 | 144,60 | 136,34 | 138,84 | -1,74% | 2.867,00 |
| 06.07.2026 | 138,00 | 143,08 | 135,00 | 141,30 | 3,06% | 3.585,00 |
| 03.07.2026 | 138,38 | 138,92 | 136,94 | 137,10 | -0,48% | 700,00 |
| 02.07.2026 | 140,80 | 141,28 | 136,68 | 137,76 | -1,50% | 5.122,00 |
| 01.07.2026 | 134,02 | 140,26 | 134,02 | 139,86 | 3,80% | 3.200,00 |
| 30.06.2026 | 136,40 | 137,46 | 132,56 | 134,74 | -0,75% | 2.823,00 |
| 29.06.2026 | 133,66 | 139,44 | 133,02 | 135,76 | 1,57% | 3.521,00 |
| 26.06.2026 | 130,22 | 133,80 | 130,14 | 133,66 | 1,12% | 3.045,00 |
| 25.06.2026 | 128,00 | 133,40 | 126,00 | 132,18 | 3,46% | 2.722,00 |
| 24.06.2026 | 131,00 | 131,56 | 127,38 | 127,76 | -1,22% | 5.665,00 |
| 23.06.2026 | 124,76 | 130,20 | 123,60 | 129,34 | 1,67% | 6.297,00 |
| 22.06.2026 | 125,60 | 130,00 | 125,32 | 127,22 | 1,78% | 3.310,00 |
| 19.06.2026 | 124,74 | 126,90 | 123,00 | 125,00 | -1,15% | 1.892,00 |
| 18.06.2026 | 125,56 | 128,38 | 122,00 | 126,46 | 1,10% | 2.359,00 |
| 17.06.2026 | 127,84 | 127,84 | 122,18 | 125,08 | -0,82% | 2.729,00 |
| 16.06.2026 | 128,42 | 129,38 | 124,52 | 126,12 | -1,79% | 1.108,00 |
| 15.06.2026 | 127,88 | 128,74 | 125,08 | 128,42 | 1,68% | 3.394,00 |
| 12.06.2026 | 125,58 | 126,40 | 123,00 | 126,30 | 0,75% | 1.405,00 |
| 11.06.2026 | 120,68 | 126,34 | 119,02 | 125,36 | 4,28% | 3.195,00 |
| 10.06.2026 | 119,02 | 121,84 | 115,68 | 120,22 | 1,03% | 3.102,00 |
| 09.06.2026 | 125,02 | 125,02 | 115,28 | 119,00 | -3,91% | 11.720,00 |
| 08.06.2026 | 123,60 | 127,46 | 122,00 | 123,84 | -1,51% | 3.088,00 |
| 05.06.2026 | 126,94 | 129,40 | 124,44 | 125,74 | -2,03% | 3.484,00 |
| 04.06.2026 | 125,04 | 129,16 | 122,38 | 128,34 | 1,55% | 4.346,00 |
| 03.06.2026 | 128,40 | 129,52 | 123,66 | 126,38 | -0,97% | 6.629,00 |
| 02.06.2026 | 125,50 | 127,62 | 120,50 | 127,62 | 0,76% | 7.094,00 |
| 01.06.2026 | 119,78 | 126,66 | 118,48 | 126,66 | 8,00% | 5.082,00 |