67,865€
-0,86%
Echtzeit-Aktienkurs Fortinet Inc.
Bid:
Ask:
Aktienkurse zur Fortinet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2026 | 67,63 | 67,67 | 66,20 | 67,21 | -1,83% | - |
| 30.01.2026 | 67,66 | 68,64 | 67,46 | 68,46 | 1,00% | 146,00 |
| 29.01.2026 | 68,38 | 69,98 | 66,79 | 67,78 | -1,43% | 252,00 |
| 28.01.2026 | 68,26 | 69,19 | 68,07 | 68,76 | 0,63% | 40,00 |
| 27.01.2026 | 69,48 | 70,34 | 67,90 | 68,33 | -2,07% | 249,00 |
| 26.01.2026 | 68,81 | 69,84 | 68,24 | 69,78 | 0,93% | 167,00 |
| 23.01.2026 | 65,95 | 72,30 | 65,81 | 69,13 | 4,57% | 379,00 |
| 22.01.2026 | 64,92 | 66,19 | 64,44 | 66,11 | 1,96% | 3,00 |
| 21.01.2026 | 64,37 | 65,04 | 63,88 | 64,84 | 0,66% | 70,00 |
| 20.01.2026 | 63,95 | 64,48 | 62,68 | 64,42 | 0,43% | 456,00 |
| 19.01.2026 | 64,92 | 64,92 | 62,46 | 64,14 | -1,50% | 288,00 |
| 16.01.2026 | 65,97 | 66,47 | 64,77 | 65,12 | -0,94% | 656,00 |
| 15.01.2026 | 65,57 | 67,53 | 65,56 | 65,74 | 0,34% | 633,00 |
| 14.01.2026 | 67,10 | 67,19 | 64,16 | 65,51 | -2,37% | 705,00 |
| 13.01.2026 | 67,40 | 68,34 | 66,76 | 67,10 | -0,38% | 139,00 |
| 12.01.2026 | 67,37 | 67,76 | 66,73 | 67,36 | -0,92% | 207,00 |
| 09.01.2026 | 67,13 | 68,10 | 66,95 | 67,98 | 1,80% | 369,00 |
| 08.01.2026 | 68,29 | 68,90 | 66,74 | 66,78 | -2,43% | 92,00 |
| 07.01.2026 | 67,08 | 69,17 | 66,80 | 68,44 | 1,71% | 87,00 |
| 06.01.2026 | 66,45 | 67,70 | 66,29 | 67,29 | 1,19% | 167,00 |
| 05.01.2026 | 66,76 | 68,31 | 66,41 | 66,50 | 0,00% | 157,00 |
| 02.01.2026 | 68,45 | 68,80 | 65,80 | 66,50 | -3,09% | 620,00 |
| 30.12.2025 | 68,70 | 68,71 | 68,46 | 68,62 | -0,04% | 4,00 |
| 29.12.2025 | 69,34 | 69,41 | 68,40 | 68,65 | 0,34% | 118,00 |
| 23.12.2025 | 69,33 | 69,45 | 68,04 | 68,41 | -1,32% | 34,00 |
| 22.12.2025 | 68,61 | 69,41 | 68,12 | 69,33 | 1,66% | 39,00 |
| 19.12.2025 | 67,68 | 68,46 | 67,46 | 68,20 | 0,17% | 301,00 |
| 18.12.2025 | 67,86 | 68,80 | 67,06 | 68,08 | 0,12% | 36,00 |
| 17.12.2025 | 70,37 | 70,62 | 67,64 | 68,00 | -3,29% | 31,00 |
| 16.12.2025 | 69,12 | 70,36 | 68,51 | 70,32 | 1,25% | 183,00 |
| 15.12.2025 | 70,25 | 70,50 | 68,68 | 69,45 | -0,82% | 279,00 |
| 12.12.2025 | 70,37 | 70,54 | 69,59 | 70,02 | -0,29% | 5,00 |
| 11.12.2025 | 69,77 | 70,81 | 68,44 | 70,23 | -0,14% | 78,00 |
| 10.12.2025 | 72,01 | 72,01 | 68,91 | 70,32 | -2,33% | - |
| 09.12.2025 | 71,70 | 72,34 | 70,71 | 72,00 | 0,01% | 24,00 |
| 08.12.2025 | 74,47 | 75,00 | 71,91 | 71,99 | -3,45% | - |
| 05.12.2025 | 73,28 | 74,63 | 72,93 | 74,57 | 2,02% | 200,00 |
| 04.12.2025 | 70,92 | 73,11 | 70,42 | 73,09 | 3,15% | 44,00 |
| 03.12.2025 | 70,46 | 71,46 | 69,83 | 70,86 | -0,88% | 1,00 |
| 02.12.2025 | 70,50 | 71,66 | 70,19 | 71,49 | 1,66% | 214,00 |
| 01.12.2025 | 69,92 | 70,71 | 68,99 | 70,32 | 0,53% | 185,00 |
| 28.11.2025 | 69,50 | 70,36 | 69,26 | 69,95 | 1,67% | - |
| 27.11.2025 | 69,36 | 69,64 | 68,80 | 68,80 | -0,84% | 27,00 |
| 26.11.2025 | 70,23 | 70,51 | 68,25 | 69,38 | -0,89% | 127,00 |
| 25.11.2025 | 69,36 | 70,15 | 68,02 | 70,00 | 0,97% | 35,00 |
| 24.11.2025 | 68,86 | 69,38 | 67,68 | 69,33 | 0,78% | 421,00 |
| 21.11.2025 | 69,20 | 69,20 | 67,00 | 68,79 | 1,44% | 114,00 |
| 20.11.2025 | 68,69 | 70,47 | 67,54 | 67,82 | -2,10% | 227,00 |
| 19.11.2025 | 69,12 | 69,57 | 68,56 | 69,27 | -0,04% | 1,00 |
| 18.11.2025 | 70,75 | 70,84 | 68,38 | 69,30 | -2,14% | 6.071,00 |
| 17.11.2025 | 70,89 | 71,71 | 70,46 | 70,82 | -0,25% | 60,00 |
| 14.11.2025 | 69,73 | 71,68 | 67,88 | 70,99 | 1,70% | 212,00 |
| 13.11.2025 | 70,88 | 71,81 | 69,63 | 69,81 | -1,45% | 1.054,00 |
| 12.11.2025 | 72,37 | 72,63 | 70,56 | 70,83 | -2,02% | 257,00 |
| 11.11.2025 | 71,01 | 72,64 | 70,36 | 72,29 | 1,50% | 11,00 |
| 10.11.2025 | 71,10 | 71,78 | 69,42 | 71,23 | 1,06% | 859,00 |
| 07.11.2025 | 69,80 | 70,78 | 68,42 | 70,48 | 1,42% | 102,00 |
| 06.11.2025 | 65,50 | 70,74 | 65,00 | 69,49 | -6,97% | 1.138,00 |
| 05.11.2025 | 74,64 | 74,73 | 72,92 | 74,70 | 0,30% | 6.666,00 |
| 04.11.2025 | 74,95 | 75,72 | 73,48 | 74,48 | -2,01% | 46,00 |
| 03.11.2025 | 74,42 | 76,02 | 73,75 | 76,00 | 1,58% | 155,00 |
| 31.10.2025 | 72,86 | 75,31 | 72,70 | 74,82 | 2,93% | 70,00 |
| 30.10.2025 | 72,80 | 73,99 | 72,17 | 72,69 | -0,51% | 18,00 |
| 29.10.2025 | 73,70 | 74,30 | 71,85 | 73,06 | -0,49% | 333,00 |
| 28.10.2025 | 73,55 | 74,69 | 73,03 | 73,42 | -0,18% | 91,00 |
| 27.10.2025 | 73,55 | 74,50 | 73,12 | 73,55 | -0,03% | 801,00 |
| 24.10.2025 | 72,94 | 73,86 | 72,94 | 73,57 | 0,73% | 74,00 |
| 23.10.2025 | 72,96 | 73,64 | 72,67 | 73,04 | 0,59% | 1,00 |
| 22.10.2025 | 72,83 | 73,63 | 72,36 | 72,61 | -0,70% | 248,00 |
| 21.10.2025 | 72,95 | 73,32 | 70,09 | 73,12 | 0,32% | 21,00 |
| 20.10.2025 | 71,55 | 72,94 | 71,18 | 72,89 | 1,76% | 284,00 |
| 17.10.2025 | 70,54 | 71,75 | 67,36 | 71,63 | 1,52% | 1.001,00 |
| 16.10.2025 | 71,72 | 72,40 | 70,31 | 70,55 | -1,56% | 166,00 |
| 15.10.2025 | 71,63 | 72,93 | 71,43 | 71,67 | 0,04% | 154,00 |
| 14.10.2025 | 73,12 | 73,12 | 71,06 | 71,64 | -1,75% | 104,00 |
| 13.10.2025 | 71,46 | 73,63 | 71,46 | 72,92 | 1,94% | 240,00 |
| 10.10.2025 | 74,52 | 75,30 | 71,46 | 71,53 | -4,10% | 820,00 |
| 09.10.2025 | 74,36 | 74,86 | 72,53 | 74,59 | 0,21% | 686,00 |
| 08.10.2025 | 72,91 | 74,72 | 72,91 | 74,43 | 2,08% | 75,00 |
| 07.10.2025 | 74,14 | 74,60 | 72,50 | 72,91 | -1,47% | 299,00 |
| 06.10.2025 | 73,00 | 74,48 | 72,93 | 74,00 | 0,55% | 851,00 |
| 03.10.2025 | 73,74 | 74,30 | 73,37 | 73,60 | 0,01% | 256,00 |
| 02.10.2025 | 72,09 | 73,59 | 72,09 | 73,59 | 1,57% | 838,00 |
| 01.10.2025 | 71,35 | 72,56 | 70,76 | 72,45 | 1,11% | 125,00 |
| 30.09.2025 | 71,85 | 72,42 | 71,08 | 71,66 | -0,75% | 38,00 |
| 29.09.2025 | 72,19 | 72,76 | 71,31 | 72,20 | -0,10% | 57,00 |
| 26.09.2025 | 71,07 | 72,60 | 70,91 | 72,27 | 1,20% | 376,00 |
| 25.09.2025 | 71,22 | 71,82 | 69,97 | 71,41 | 0,41% | 201,00 |
| 24.09.2025 | 72,26 | 73,39 | 71,01 | 71,12 | -1,71% | 280,00 |
| 23.09.2025 | 71,78 | 72,89 | 71,34 | 72,36 | 0,61% | 1.736,00 |
| 22.09.2025 | 71,92 | 72,17 | 69,56 | 71,92 | 0,02% | 762,00 |
| 19.09.2025 | 68,84 | 71,90 | 68,70 | 71,90 | 4,75% | 632,00 |
| 18.09.2025 | 68,07 | 69,61 | 68,07 | 68,64 | 1,10% | 445,00 |
| 17.09.2025 | 67,08 | 68,18 | 67,08 | 67,90 | 0,96% | 117,00 |
| 16.09.2025 | 68,45 | 68,86 | 67,06 | 67,25 | -2,25% | 1.060,00 |
| 15.09.2025 | 68,22 | 68,87 | 67,69 | 68,80 | 1,24% | 1.951,00 |
| 12.09.2025 | 68,92 | 69,39 | 67,89 | 67,96 | -1,51% | 1.333,00 |
| 11.09.2025 | 67,80 | 69,23 | 67,80 | 69,00 | 1,73% | 2.724,00 |
| 10.09.2025 | 68,35 | 68,77 | 67,39 | 67,82 | -0,71% | 272,00 |
| 09.09.2025 | 68,32 | 68,66 | 67,50 | 68,31 | 0,36% | 449,00 |