69,500€
0,01%
Echtzeit-Aktienkurs Fortinet Inc.
Bid:
Ask:
Aktienkurse zur Fortinet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 70,14 | 70,81 | 68,78 | 69,47 | -0,03% | 1.217,00 |
| 16.04.2026 | 68,00 | 69,86 | 67,54 | 69,49 | 2,86% | 1.382,00 |
| 15.04.2026 | 66,61 | 67,74 | 65,69 | 67,56 | 1,43% | 3.705,00 |
| 14.04.2026 | 67,32 | 67,71 | 66,00 | 66,61 | -0,08% | 1.216,00 |
| 13.04.2026 | 65,62 | 67,04 | 65,02 | 66,66 | 1,29% | 5.035,00 |
| 10.04.2026 | 69,29 | 70,43 | 64,90 | 65,81 | -4,71% | 10.095,00 |
| 09.04.2026 | 71,73 | 71,73 | 68,25 | 69,06 | -3,36% | 914,00 |
| 08.04.2026 | 72,62 | 73,50 | 70,59 | 71,46 | -0,85% | 3.937,00 |
| 07.04.2026 | 70,70 | 72,07 | 70,35 | 72,07 | 2,01% | 3.997,00 |
| 02.04.2026 | 68,91 | 70,83 | 68,91 | 70,65 | 0,44% | 1.678,00 |
| 01.04.2026 | 70,76 | 71,49 | 70,14 | 70,34 | -0,66% | 936,00 |
| 31.03.2026 | 69,09 | 70,81 | 69,04 | 70,81 | 2,28% | 2.256,00 |
| 30.03.2026 | 68,01 | 70,59 | 68,01 | 69,23 | 1,90% | 1.962,00 |
| 27.03.2026 | 70,41 | 70,51 | 66,36 | 67,94 | -3,40% | 8.595,00 |
| 26.03.2026 | 67,85 | 70,50 | 67,34 | 70,33 | 2,81% | 3.783,00 |
| 25.03.2026 | 68,94 | 69,95 | 67,81 | 68,41 | -0,61% | 1.520,00 |
| 24.03.2026 | 71,05 | 71,41 | 68,77 | 68,83 | -2,84% | 2.249,00 |
| 23.03.2026 | 69,41 | 72,00 | 68,50 | 70,84 | 1,45% | 9.150,00 |
| 20.03.2026 | 71,69 | 71,91 | 69,83 | 69,83 | -3,11% | 3.560,00 |
| 19.03.2026 | 72,28 | 73,28 | 71,18 | 72,07 | -0,52% | 2.651,00 |
| 18.03.2026 | 72,16 | 73,17 | 71,36 | 72,45 | -0,56% | 2.024,00 |
| 17.03.2026 | 73,01 | 74,74 | 72,86 | 72,86 | -0,72% | 560,00 |
| 16.03.2026 | 73,11 | 74,55 | 72,69 | 73,39 | 0,71% | 2.210,00 |
| 13.03.2026 | 72,87 | 73,90 | 72,44 | 72,87 | -0,33% | 2.517,00 |
| 12.03.2026 | 72,08 | 73,46 | 71,78 | 73,11 | 1,61% | 2.417,00 |
| 11.03.2026 | 72,17 | 73,50 | 71,27 | 71,95 | -0,48% | 1.417,00 |
| 10.03.2026 | 72,40 | 72,71 | 70,64 | 72,30 | 0,42% | 2.297,00 |
| 09.03.2026 | 71,56 | 72,75 | 70,45 | 72,00 | 0,17% | 7.101,00 |
| 06.03.2026 | 73,20 | 73,23 | 70,97 | 71,88 | -1,20% | 3.556,00 |
| 05.03.2026 | 70,85 | 73,00 | 70,85 | 72,75 | 2,11% | 4.489,00 |
| 04.03.2026 | 69,36 | 72,00 | 69,36 | 71,25 | 2,24% | 1.825,00 |
| 03.03.2026 | 66,96 | 70,50 | 66,11 | 69,69 | 2,36% | 5.292,00 |
| 02.03.2026 | 66,70 | 68,08 | 65,95 | 68,08 | 1,69% | 3.851,00 |
| 27.02.2026 | 66,67 | 66,95 | 65,24 | 66,95 | -0,59% | 1.678,00 |
| 26.02.2026 | 65,50 | 67,49 | 65,00 | 67,35 | 2,98% | 2.114,00 |
| 25.02.2026 | 64,00 | 65,63 | 63,30 | 65,40 | 2,27% | 3.551,00 |
| 24.02.2026 | 64,13 | 65,30 | 63,52 | 63,95 | -0,09% | 5.503,00 |
| 23.02.2026 | 67,18 | 68,31 | 63,42 | 64,01 | -6,49% | 6.261,00 |
| 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 |