86,045€
-1,12%
Echtzeit-Aktienkurs Fortinet Inc.
Bid:
Ask:
Aktienkurse zur Fortinet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 87,27 | 87,61 | 85,38 | 86,07 | -1,10% | 246,00 |
| 08.05.2025 | 87,26 | 88,43 | 82,50 | 87,02 | -8,10% | 586,00 |
| 07.05.2025 | 95,86 | 95,87 | 92,90 | 94,69 | 0,33% | 62,00 |
| 06.05.2025 | 95,32 | 96,25 | 93,08 | 94,38 | -1,71% | 30,00 |
| 05.05.2025 | 93,03 | 96,75 | 92,06 | 96,02 | 2,23% | 17,00 |
| 02.05.2025 | 92,18 | 94,28 | 91,65 | 93,93 | 2,48% | 30,00 |
| 30.04.2025 | 91,40 | 91,72 | 88,29 | 91,66 | 0,07% | - |
| 29.04.2025 | 90,30 | 91,87 | 89,31 | 91,60 | 1,86% | 2,00 |
| 28.04.2025 | 89,29 | 90,60 | 88,46 | 89,93 | 0,30% | - |
| 25.04.2025 | 89,23 | 89,85 | 87,94 | 89,66 | 1,32% | - |
| 24.04.2025 | 85,55 | 88,99 | 84,39 | 88,49 | 3,16% | - |
| 23.04.2025 | 82,38 | 87,74 | 82,38 | 85,78 | 3,74% | - |
| 22.04.2025 | 80,27 | 83,04 | 79,70 | 82,69 | -2,14% | - |
| 17.04.2025 | 83,81 | 86,16 | 83,81 | 84,50 | 0,22% | - |
| 16.04.2025 | 87,46 | 87,60 | 83,10 | 84,31 | -4,13% | - |
| 15.04.2025 | 84,62 | 87,96 | 84,62 | 87,95 | 3,08% | - |
| 14.04.2025 | 88,55 | 88,78 | 83,88 | 85,32 | -1,00% | 258,00 |
| 11.04.2025 | 85,04 | 86,97 | 83,52 | 86,19 | 0,19% | 136,00 |
| 10.04.2025 | 90,35 | 91,13 | 83,62 | 86,03 | -5,94% | 23,00 |
| 09.04.2025 | 80,46 | 91,79 | 77,59 | 91,46 | 13,88% | 122,00 |
| 08.04.2025 | 81,19 | 83,97 | 79,28 | 80,31 | -0,42% | 508,00 |
| 07.04.2025 | 77,14 | 83,31 | 70,15 | 80,65 | 4,15% | 572,00 |
| 04.04.2025 | 79,76 | 81,09 | 77,04 | 77,44 | -4,54% | 597,00 |
| 03.04.2025 | 87,22 | 87,34 | 80,60 | 81,13 | -10,32% | 14,00 |
| 02.04.2025 | 89,48 | 90,65 | 87,94 | 90,47 | 1,00% | 15,00 |
| 01.04.2025 | 88,64 | 89,74 | 87,48 | 89,57 | 0,57% | - |
| 31.03.2025 | 88,64 | 89,66 | 86,29 | 89,06 | -0,46% | 203,00 |
| 28.03.2025 | 92,18 | 92,34 | 88,12 | 89,47 | -2,96% | 190,00 |
| 27.03.2025 | 93,77 | 94,00 | 91,69 | 92,20 | -1,86% | 44,00 |
| 26.03.2025 | 94,76 | 95,11 | 93,13 | 93,95 | -0,96% | - |
| 25.03.2025 | 92,43 | 95,07 | 92,00 | 94,86 | 2,85% | 347,00 |
| 24.03.2025 | 90,72 | 92,85 | 90,72 | 92,24 | 0,91% | 14,00 |
| 21.03.2025 | 90,91 | 91,44 | 88,59 | 91,40 | 0,77% | 73,00 |
| 20.03.2025 | 90,50 | 91,98 | 89,61 | 90,70 | 0,27% | 158,00 |
| 19.03.2025 | 88,56 | 90,93 | 88,56 | 90,46 | 1,75% | 60,00 |
| 18.03.2025 | 88,29 | 89,16 | 86,98 | 88,91 | 0,89% | 20,00 |
| 17.03.2025 | 87,92 | 89,25 | 87,33 | 88,12 | -0,25% | 147,00 |
| 14.03.2025 | 86,98 | 88,91 | 85,99 | 88,35 | 2,25% | 45,00 |
| 13.03.2025 | 89,42 | 90,49 | 85,96 | 86,41 | -2,98% | 16,00 |
| 12.03.2025 | 90,03 | 92,60 | 89,06 | 89,06 | -1,02% | 302,00 |
| 11.03.2025 | 88,32 | 91,42 | 87,22 | 89,97 | 0,87% | 67,00 |
| 10.03.2025 | 93,28 | 93,46 | 88,44 | 89,19 | -4,61% | 229,00 |
| 07.03.2025 | 94,17 | 94,91 | 90,43 | 93,51 | -0,82% | 50,00 |
| 06.03.2025 | 98,79 | 98,86 | 94,04 | 94,28 | -4,70% | 230,00 |
| 05.03.2025 | 101,15 | 101,15 | 96,44 | 98,93 | -1,35% | 20,00 |
| 04.03.2025 | 101,58 | 102,38 | 98,95 | 100,28 | -1,34% | 247,00 |
| 03.03.2025 | 104,31 | 105,54 | 101,29 | 101,64 | -2,40% | 157,00 |
| 28.02.2025 | 103,00 | 104,26 | 101,64 | 104,14 | 1,16% | 220,00 |
| 27.02.2025 | 103,88 | 106,89 | 102,92 | 102,95 | -0,95% | 312,00 |
| 26.02.2025 | 102,89 | 104,99 | 102,63 | 103,94 | 1,11% | 9,00 |
| 25.02.2025 | 103,84 | 104,21 | 100,76 | 102,80 | -1,01% | 719,00 |
| 24.02.2025 | 104,97 | 106,03 | 102,57 | 103,85 | -1,25% | 556,00 |
| 21.02.2025 | 108,49 | 110,03 | 105,11 | 105,16 | -3,29% | 548,00 |
| 20.02.2025 | 109,55 | 110,21 | 106,17 | 108,74 | -1,06% | 115,00 |
| 19.02.2025 | 109,59 | 110,35 | 107,27 | 109,91 | 0,52% | 275,00 |
| 18.02.2025 | 107,85 | 109,88 | 106,86 | 109,34 | 1,36% | 45,00 |
| 17.02.2025 | 106,39 | 108,66 | 106,39 | 107,87 | 1,28% | 454,00 |
| 14.02.2025 | 105,46 | 107,11 | 103,62 | 106,51 | 1,28% | 100,00 |
| 13.02.2025 | 103,66 | 105,18 | 103,08 | 105,16 | 1,50% | 77,00 |
| 12.02.2025 | 104,41 | 104,60 | 100,86 | 103,61 | -0,79% | 137,00 |
| 11.02.2025 | 106,07 | 106,73 | 104,24 | 104,44 | -1,73% | 476,00 |
| 10.02.2025 | 103,96 | 107,66 | 103,96 | 106,28 | 1,92% | 938,00 |
| 07.02.2025 | 112,85 | 112,85 | 98,70 | 104,28 | 3,49% | 771,00 |
| 06.02.2025 | 101,09 | 102,15 | 100,25 | 100,76 | -0,16% | 95,00 |
| 05.02.2025 | 99,25 | 100,93 | 97,67 | 100,92 | 1,96% | 375,00 |
| 04.02.2025 | 98,61 | 98,99 | 97,22 | 98,98 | 0,96% | 88,00 |
| 03.02.2025 | 95,69 | 98,31 | 92,53 | 98,04 | 0,72% | 148,00 |
| 31.01.2025 | 97,39 | 99,10 | 96,44 | 97,34 | 0,31% | 68,00 |
| 30.01.2025 | 95,17 | 98,01 | 95,17 | 97,03 | 1,69% | 159,00 |
| 29.01.2025 | 95,64 | 97,01 | 94,34 | 95,42 | -0,29% | 98,00 |
| 28.01.2025 | 92,47 | 96,25 | 91,30 | 95,70 | 3,72% | 80,00 |
| 27.01.2025 | 92,28 | 93,69 | 87,32 | 92,26 | -0,05% | 32,00 |
| 24.01.2025 | 93,55 | 93,55 | 91,49 | 92,31 | -1,29% | 26,00 |
| 23.01.2025 | 94,23 | 94,51 | 91,97 | 93,52 | -0,93% | 75,00 |
| 22.01.2025 | 92,86 | 94,46 | 92,70 | 94,40 | 1,15% | 256,00 |
| 21.01.2025 | 91,79 | 93,36 | 91,21 | 93,32 | 1,41% | 124,00 |
| 20.01.2025 | 91,98 | 93,72 | 91,37 | 92,03 | 0,40% | 165,00 |
| 17.01.2025 | 91,27 | 93,75 | 91,19 | 91,66 | 0,32% | 104,00 |
| 16.01.2025 | 90,44 | 92,09 | 89,40 | 91,37 | 1,14% | 370,00 |
| 15.01.2025 | 88,99 | 91,26 | 88,99 | 90,34 | 0,66% | 67,00 |
| 14.01.2025 | 91,47 | 92,08 | 88,55 | 89,75 | -2,31% | 371,00 |
| 13.01.2025 | 92,08 | 92,51 | 90,75 | 91,87 | -0,54% | 216,00 |
| 10.01.2025 | 93,11 | 93,74 | 92,01 | 92,36 | -0,79% | 20,00 |
| 09.01.2025 | 93,07 | 93,24 | 92,75 | 93,10 | 0,04% | 398,00 |
| 08.01.2025 | 92,84 | 94,04 | 90,62 | 93,06 | 0,30% | 166,00 |
| 07.01.2025 | 94,45 | 94,87 | 91,30 | 92,79 | -1,53% | 224,00 |
| 06.01.2025 | 94,97 | 97,79 | 93,49 | 94,23 | -0,36% | 452,00 |
| 03.01.2025 | 92,38 | 95,50 | 92,22 | 94,57 | 2,59% | 58,00 |
| 02.01.2025 | 92,08 | 93,58 | 90,79 | 92,18 | 1,30% | 509,00 |
| 30.12.2024 | 92,22 | 92,43 | 90,99 | 90,99 | -0,29% | 24,00 |
| 27.12.2024 | 93,32 | 93,55 | 90,96 | 91,26 | -1,58% | 111,00 |
| 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 |