117,160€
1,54%
Echtzeit-Aktienkurs Fortinet
Bid:
Ask:
Aktienkurse zur Fortinet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 115,46 | 117,88 | 113,00 | 116,46 | 0,94% | 9.059,00 |
| 11.11.2026 | 112,24 | 117,58 | 112,02 | 115,38 | 4,62% | 9.929,00 |
| 10.11.2026 | 109,82 | 112,00 | 107,28 | 110,28 | 1,06% | 6.244,00 |
| 09.11.2026 | 107,96 | 110,02 | 105,14 | 109,12 | 2,27% | 8.824,00 |
| 06.11.2026 | 110,52 | 113,48 | 106,70 | 106,70 | -2,07% | 11.518,00 |
| 05.11.2026 | 114,10 | 115,04 | 108,50 | 108,96 | -5,38% | 12.605,00 |
| 04.11.2026 | 112,50 | 116,66 | 111,14 | 115,16 | 0,66% | 5.279,00 |
| 03.11.2026 | 112,00 | 116,62 | 111,90 | 114,40 | 1,40% | 12.514,00 |
| 02.11.2026 | 122,14 | 124,90 | 112,34 | 112,82 | -7,45% | 17.525,00 |
| 30.10.2026 | 124,16 | 124,68 | 120,28 | 121,90 | -1,53% | 12.154,00 |
| 29.10.2026 | 117,50 | 125,38 | 113,10 | 123,80 | 6,27% | 53.925,00 |
| 28.10.2026 | 166,96 | 169,44 | 115,42 | 116,50 | -30,36% | 19.693,00 |
| 27.10.2026 | 163,92 | 167,38 | 161,40 | 167,30 | 2,02% | 4.582,00 |
| 26.10.2026 | 162,20 | 165,30 | 159,82 | 163,98 | 2,27% | 4.828,00 |
| 23.10.2026 | 155,16 | 160,60 | 153,30 | 160,34 | 3,90% | 1.686,00 |
| 22.10.2026 | 153,40 | 158,28 | 152,06 | 154,32 | -0,53% | 2.193,00 |
| 21.10.2026 | 152,64 | 156,10 | 146,84 | 155,14 | 2,29% | 4.707,00 |
| 20.10.2026 | 152,80 | 154,48 | 148,20 | 151,66 | -0,88% | 2.815,00 |
| 19.10.2026 | 152,18 | 154,82 | 151,10 | 153,00 | 1,47% | 3.837,00 |
| 16.10.2026 | 162,82 | 163,48 | 148,62 | 150,78 | -6,93% | 5.938,00 |
| 15.10.2026 | 162,56 | 163,56 | 159,50 | 162,00 | -1,82% | 3.090,00 |
| 14.10.2026 | 171,00 | 171,20 | 164,30 | 165,00 | -3,45% | 4.728,00 |
| 13.10.2026 | 172,28 | 175,54 | 170,16 | 170,90 | -1,03% | 4.846,00 |
| 12.10.2026 | 175,90 | 176,44 | 171,94 | 172,68 | -0,86% | 4.106,00 |
| 09.10.2026 | 168,80 | 174,18 | 168,62 | 174,18 | 3,17% | 2.855,00 |
| 08.10.2026 | 169,60 | 170,54 | 166,94 | 168,82 | 0,06% | 3.070,00 |
| 07.10.2026 | 170,98 | 171,98 | 168,26 | 168,72 | -0,05% | 4.344,00 |
| 06.10.2026 | 164,02 | 170,64 | 164,02 | 168,80 | 2,96% | 11.394,00 |
| 05.10.2026 | 162,24 | 164,56 | 159,82 | 163,94 | 2,22% | 4.048,00 |
| 02.10.2026 | 160,00 | 162,38 | 158,00 | 160,38 | 0,50% | 1.771,00 |
| 01.10.2026 | 159,78 | 160,72 | 156,32 | 159,58 | 1,04% | 3.222,00 |
| 30.09.2026 | 153,96 | 159,10 | 153,50 | 157,94 | 1,87% | 1.712,00 |
| 29.09.2026 | 155,22 | 156,02 | 152,42 | 155,04 | -0,03% | 664,00 |
| 28.09.2026 | 152,68 | 155,72 | 149,02 | 155,08 | 1,11% | 1.229,00 |
| 25.09.2026 | 158,02 | 158,32 | 151,60 | 153,38 | -2,96% | 1.558,00 |
| 24.09.2026 | 157,36 | 159,30 | 154,00 | 158,06 | 0,42% | 3.979,00 |
| 23.09.2026 | 152,04 | 157,40 | 152,04 | 157,40 | 3,54% | 2.051,00 |
| 22.09.2026 | 152,98 | 154,98 | 149,16 | 152,02 | -0,64% | 4.670,00 |
| 21.09.2026 | 147,10 | 153,00 | 147,10 | 153,00 | 3,86% | 2.887,00 |
| 18.09.2026 | 150,02 | 152,08 | 145,66 | 147,32 | -2,44% | 1.204,00 |
| 17.09.2026 | 152,12 | 153,38 | 147,22 | 151,00 | 1,02% | 2.185,00 |
| 16.09.2026 | 149,04 | 150,84 | 147,20 | 149,48 | -0,23% | 2.873,00 |
| 15.09.2026 | 146,54 | 150,76 | 142,00 | 149,82 | 1,95% | 5.713,00 |
| 14.09.2026 | 137,16 | 147,86 | 136,98 | 146,96 | 9,52% | 4.282,00 |
| 11.09.2026 | 137,24 | 138,32 | 133,82 | 134,18 | -2,06% | 1.027,00 |
| 10.09.2026 | 134,70 | 139,24 | 133,78 | 137,00 | 1,41% | 1.532,00 |
| 09.09.2026 | 135,36 | 136,12 | 134,46 | 135,10 | 1,34% | 842,00 |
| 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 |