92,725€
-0,67%
Echtzeit-Aktienkurs Fortinet
Bid:
Ask:
Aktienkurse zur Fortinet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 93,46 | 94,26 | 91,78 | 92,72 | -0,67% | 33,00 |
| 20.12.2024 | 92,09 | 93,85 | 89,88 | 93,35 | 1,37% | 25,00 |
| 19.12.2024 | 91,20 | 93,07 | 90,22 | 92,09 | 1,34% | 606,00 |
| 18.12.2024 | 92,94 | 94,70 | 89,23 | 90,87 | -2,23% | 372,00 |
| 17.12.2024 | 93,47 | 94,62 | 92,36 | 92,94 | -0,55% | 10,00 |
| 16.12.2024 | 93,06 | 94,30 | 92,46 | 93,45 | 0,51% | 55,00 |
| 13.12.2024 | 94,24 | 94,49 | 92,12 | 92,98 | -1,35% | - |
| 12.12.2024 | 93,07 | 94,38 | 92,56 | 94,25 | 1,27% | 38,00 |
| 11.12.2024 | 92,73 | 93,87 | 92,07 | 93,07 | 0,37% | 178,00 |
| 10.12.2024 | 91,53 | 93,61 | 91,36 | 92,73 | 1,31% | 35,00 |
| 09.12.2024 | 94,04 | 94,78 | 91,21 | 91,53 | -2,30% | 213,00 |
| 06.12.2024 | 92,66 | 94,37 | 92,66 | 93,69 | 1,12% | 121,00 |
| 05.12.2024 | 93,37 | 94,35 | 92,28 | 92,65 | -0,76% | 80,00 |
| 04.12.2024 | 91,29 | 93,67 | 90,82 | 93,36 | 2,96% | 841,00 |
| 03.12.2024 | 90,70 | 91,30 | 88,71 | 90,68 | -0,03% | 210,00 |
| 02.12.2024 | 89,92 | 92,69 | 89,92 | 90,70 | 0,88% | 84,00 |
| 29.11.2024 | 89,91 | 90,43 | 89,19 | 89,91 | 0,00% | 163,00 |
| 28.11.2024 | 88,99 | 90,09 | 88,99 | 89,91 | 1,02% | 24,00 |
| 27.11.2024 | 92,10 | 92,47 | 88,72 | 89,00 | -3,48% | 74,00 |
| 26.11.2024 | 88,91 | 92,31 | 88,50 | 92,21 | 3,72% | 212,00 |
| 25.11.2024 | 89,36 | 90,34 | 88,22 | 88,90 | -0,50% | 195,00 |
| 22.11.2024 | 90,18 | 90,87 | 88,75 | 89,35 | -0,89% | 117,00 |
| 21.11.2024 | 87,43 | 90,22 | 87,28 | 90,16 | 2,81% | 20,00 |
| 20.11.2024 | 86,00 | 87,93 | 85,81 | 87,70 | 1,86% | 373,00 |
| 19.11.2024 | 86,69 | 87,23 | 84,75 | 86,10 | -0,69% | 583,00 |
| 18.11.2024 | 89,85 | 91,53 | 85,98 | 86,70 | -3,01% | 90,00 |
| 15.11.2024 | 89,71 | 91,30 | 87,70 | 89,39 | -0,36% | 260,00 |
| 14.11.2024 | 92,69 | 92,93 | 89,35 | 89,71 | -3,21% | 274,00 |
| 13.11.2024 | 93,34 | 95,21 | 92,16 | 92,69 | -0,71% | 450,00 |
| 12.11.2024 | 91,36 | 93,82 | 90,62 | 93,35 | 2,18% | 66,00 |
| 11.11.2024 | 85,78 | 91,66 | 85,78 | 91,36 | 6,51% | 148,00 |
| 08.11.2024 | 73,06 | 86,38 | 73,06 | 85,78 | 17,42% | 191,00 |
| 07.11.2024 | 75,61 | 82,05 | 69,08 | 73,06 | -3,37% | 792,00 |
| 06.11.2024 | 73,28 | 75,75 | 73,28 | 75,61 | 5,62% | 293,00 |
| 05.11.2024 | 72,66 | 72,83 | 71,20 | 71,58 | -1,49% | 100,00 |
| 04.11.2024 | 72,46 | 72,86 | 71,40 | 72,66 | 0,15% | 195,00 |
| 01.11.2024 | 71,99 | 73,18 | 71,66 | 72,55 | 0,78% | 130,00 |
| 31.10.2024 | 72,67 | 73,20 | 71,50 | 71,99 | -0,95% | 39,00 |
| 30.10.2024 | 73,68 | 73,75 | 72,31 | 72,68 | -1,38% | - |
| 29.10.2024 | 74,78 | 74,98 | 72,84 | 73,69 | -1,45% | - |
| 28.10.2024 | 74,35 | 75,55 | 74,31 | 74,78 | 0,58% | 160,00 |
| 25.10.2024 | 74,63 | 75,55 | 74,32 | 74,35 | -0,38% | - |
| 24.10.2024 | 74,72 | 75,19 | 74,06 | 74,63 | -0,13% | 7,00 |
| 23.10.2024 | 76,08 | 76,85 | 74,38 | 74,73 | -1,77% | - |
| 22.10.2024 | 76,22 | 76,82 | 74,97 | 76,08 | -0,18% | - |
| 21.10.2024 | 74,68 | 76,76 | 74,45 | 76,22 | 2,07% | - |
| 18.10.2024 | 74,62 | 75,71 | 73,93 | 74,67 | 0,07% | 80,00 |
| 17.10.2024 | 75,87 | 75,98 | 73,11 | 74,62 | -1,65% | 56,00 |
| 16.10.2024 | 75,84 | 76,90 | 74,77 | 75,87 | 0,03% | - |
| 15.10.2024 | 75,77 | 76,76 | 75,36 | 75,85 | 0,09% | 35,00 |
| 14.10.2024 | 75,51 | 76,65 | 75,09 | 75,78 | 0,16% | 40,00 |
| 11.10.2024 | 75,41 | 76,33 | 74,88 | 75,66 | 0,22% | 803,00 |
| 10.10.2024 | 73,43 | 75,53 | 72,67 | 75,49 | 2,85% | 72,00 |
| 09.10.2024 | 70,84 | 73,47 | 70,61 | 73,40 | 3,69% | 213,00 |
| 08.10.2024 | 70,66 | 71,07 | 70,02 | 70,79 | 0,18% | 250,00 |
| 07.10.2024 | 71,06 | 72,04 | 70,40 | 70,67 | -0,56% | 3,00 |
| 04.10.2024 | 69,93 | 71,22 | 69,84 | 71,06 | 1,52% | 120,00 |
| 03.10.2024 | 70,25 | 70,36 | 69,62 | 70,00 | -0,57% | - |
| 02.10.2024 | 69,11 | 70,48 | 68,76 | 70,40 | 1,87% | 80,00 |
| 01.10.2024 | 69,64 | 70,75 | 68,84 | 69,10 | -0,89% | - |
| 30.09.2024 | 69,34 | 69,91 | 68,80 | 69,72 | 0,49% | 152,00 |
| 27.09.2024 | 69,08 | 69,65 | 68,38 | 69,38 | 0,43% | 412,00 |
| 26.09.2024 | 68,76 | 69,76 | 68,35 | 69,08 | 0,47% | 30,00 |
| 25.09.2024 | 69,31 | 69,60 | 68,26 | 68,76 | -0,72% | 10,00 |
| 24.09.2024 | 69,71 | 70,07 | 68,77 | 69,26 | -0,94% | - |
| 23.09.2024 | 68,80 | 69,96 | 68,33 | 69,92 | 1,60% | 150,00 |
| 20.09.2024 | 67,79 | 68,91 | 67,40 | 68,82 | 1,61% | 25,00 |
| 19.09.2024 | 67,57 | 68,52 | 67,31 | 67,73 | 0,74% | - |
| 18.09.2024 | 68,04 | 68,28 | 66,89 | 67,23 | -1,09% | - |
| 17.09.2024 | 68,43 | 69,14 | 67,79 | 67,97 | -0,67% | 246,00 |
| 16.09.2024 | 67,66 | 68,89 | 67,06 | 68,43 | 1,30% | 491,00 |
| 13.09.2024 | 67,58 | 68,16 | 66,84 | 67,56 | 0,54% | - |
| 12.09.2024 | 69,49 | 69,75 | 66,36 | 67,19 | -3,30% | 76,00 |
| 11.09.2024 | 69,03 | 69,71 | 67,87 | 69,48 | 0,68% | 31,00 |
| 10.09.2024 | 67,98 | 69,19 | 67,73 | 69,01 | 1,33% | - |
| 09.09.2024 | 67,27 | 68,90 | 67,27 | 68,11 | 0,72% | 107,00 |
| 06.09.2024 | 68,45 | 69,02 | 67,32 | 67,62 | -1,22% | 114,00 |
| 05.09.2024 | 69,39 | 69,53 | 67,90 | 68,46 | -1,35% | 114,00 |
| 04.09.2024 | 69,94 | 69,94 | 68,43 | 69,39 | -0,79% | 49,00 |
| 03.09.2024 | 69,34 | 70,62 | 68,83 | 69,94 | 0,87% | - |
| 02.09.2024 | 69,47 | 70,11 | 69,17 | 69,34 | -0,19% | 45,00 |
| 30.08.2024 | 68,94 | 69,52 | 68,37 | 69,47 | 0,77% | 30,00 |
| 29.08.2024 | 68,50 | 69,62 | 66,99 | 68,94 | 0,75% | 48,00 |
| 28.08.2024 | 67,87 | 68,63 | 67,57 | 68,43 | 0,83% | 145,00 |
| 27.08.2024 | 67,35 | 67,94 | 66,91 | 67,87 | 0,76% | 50,00 |
| 26.08.2024 | 66,75 | 67,55 | 66,75 | 67,35 | 0,89% | - |
| 23.08.2024 | 67,20 | 67,67 | 65,97 | 66,76 | -0,68% | 100,00 |
| 22.08.2024 | 67,63 | 68,20 | 66,90 | 67,21 | -0,62% | 20,00 |
| 21.08.2024 | 67,92 | 68,70 | 67,16 | 67,63 | -0,43% | 100,00 |
| 20.08.2024 | 67,25 | 68,67 | 67,25 | 67,93 | 1,01% | 115,00 |
| 19.08.2024 | 67,74 | 67,91 | 66,98 | 67,25 | -0,77% | 150,00 |
| 16.08.2024 | 66,83 | 67,91 | 65,99 | 67,77 | 1,39% | 10,00 |
| 15.08.2024 | 66,49 | 67,44 | 65,83 | 66,84 | 0,72% | - |
| 14.08.2024 | 65,17 | 66,92 | 64,37 | 66,36 | 1,90% | 90,00 |
| 13.08.2024 | 64,24 | 65,22 | 63,59 | 65,12 | 1,37% | - |
| 12.08.2024 | 63,68 | 65,50 | 63,54 | 64,24 | 0,63% | 10,00 |
| 09.08.2024 | 62,80 | 64,10 | 62,13 | 63,84 | 1,69% | 10,00 |
| 08.08.2024 | 63,68 | 65,14 | 61,50 | 62,78 | -1,41% | 270,00 |
| 07.08.2024 | 59,29 | 65,75 | 57,80 | 63,68 | 7,66% | 1.450,00 |
| 06.08.2024 | 51,26 | 59,26 | 50,61 | 59,15 | 15,92% | 258,00 |