65,835€
-0,40%
Echtzeit-Aktienkurs Fortinet Inc.
Bid:
Ask:
Aktienkurse zur Fortinet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 66,39 | 66,48 | 65,29 | 65,83 | -0,41% | 799,00 |
| 02.09.2025 | 66,16 | 67,21 | 64,55 | 66,10 | -1,84% | 1.832,00 |
| 01.09.2025 | 67,17 | 67,40 | 66,94 | 67,34 | 0,02% | 162,00 |
| 29.08.2025 | 67,78 | 68,12 | 66,97 | 67,33 | -0,86% | 2.238,00 |
| 28.08.2025 | 67,02 | 68,01 | 66,88 | 67,91 | 1,03% | 624,00 |
| 27.08.2025 | 66,80 | 67,60 | 66,80 | 67,22 | 0,73% | 1.172,00 |
| 26.08.2025 | 66,81 | 67,24 | 66,30 | 66,73 | -0,30% | 131,00 |
| 25.08.2025 | 68,37 | 68,49 | 66,35 | 66,93 | -1,96% | 609,00 |
| 22.08.2025 | 67,11 | 68,91 | 66,81 | 68,27 | 1,87% | 430,00 |
| 21.08.2025 | 68,41 | 68,54 | 66,29 | 67,02 | -1,79% | 1.313,00 |
| 20.08.2025 | 67,11 | 68,86 | 66,37 | 68,24 | 1,78% | 227,00 |
| 19.08.2025 | 69,25 | 70,15 | 66,15 | 67,05 | -3,26% | 354,00 |
| 18.08.2025 | 67,72 | 69,63 | 67,63 | 69,31 | 2,43% | 1.423,00 |
| 15.08.2025 | 66,76 | 68,20 | 65,90 | 67,66 | 1,91% | 247,00 |
| 14.08.2025 | 68,13 | 68,58 | 65,98 | 66,40 | -2,17% | 1.278,00 |
| 13.08.2025 | 67,95 | 68,57 | 66,66 | 67,87 | 0,95% | 1.199,00 |
| 12.08.2025 | 64,22 | 67,60 | 64,22 | 67,23 | 4,67% | 861,00 |
| 11.08.2025 | 63,94 | 66,21 | 63,84 | 64,23 | 0,41% | 1.089,00 |
| 08.08.2025 | 65,27 | 66,36 | 62,51 | 63,97 | -0,90% | 3.055,00 |
| 07.08.2025 | 69,41 | 69,41 | 60,20 | 64,55 | -22,13% | 11.779,00 |
| 06.08.2025 | 83,51 | 83,92 | 82,69 | 82,89 | -0,22% | 18,00 |
| 05.08.2025 | 85,89 | 86,56 | 83,06 | 83,07 | -2,48% | - |
| 04.08.2025 | 84,34 | 85,80 | 83,39 | 85,18 | 1,16% | 866,00 |
| 01.08.2025 | 87,60 | 88,11 | 83,67 | 84,20 | -3,82% | 280,00 |
| 31.07.2025 | 88,82 | 90,00 | 87,46 | 87,54 | -1,75% | 2,00 |
| 30.07.2025 | 90,71 | 91,53 | 87,11 | 89,10 | -1,73% | 5.116,00 |
| 29.07.2025 | 90,91 | 92,77 | 89,43 | 90,67 | 0,25% | 35,00 |
| 28.07.2025 | 89,49 | 91,25 | 89,47 | 90,44 | 1,30% | 195,00 |
| 25.07.2025 | 89,44 | 90,25 | 89,06 | 89,28 | 0,14% | 4,00 |
| 24.07.2025 | 89,05 | 90,30 | 88,33 | 89,15 | -0,06% | - |
| 23.07.2025 | 89,43 | 90,06 | 88,17 | 89,20 | -0,12% | 5,00 |
| 22.07.2025 | 91,61 | 91,85 | 89,01 | 89,31 | -2,35% | 2,00 |
| 21.07.2025 | 90,56 | 92,04 | 89,47 | 91,46 | 0,88% | 357,00 |
| 18.07.2025 | 90,40 | 91,49 | 89,80 | 90,66 | 0,22% | 184,00 |
| 17.07.2025 | 89,11 | 90,88 | 88,85 | 90,46 | 1,73% | 40,00 |
| 16.07.2025 | 90,13 | 91,15 | 86,77 | 88,93 | -1,77% | 336,00 |
| 15.07.2025 | 88,14 | 90,86 | 88,11 | 90,53 | 2,60% | 39,00 |
| 14.07.2025 | 84,74 | 88,79 | 84,46 | 88,24 | 4,12% | 598,00 |
| 11.07.2025 | 86,12 | 87,04 | 84,33 | 84,75 | -1,10% | 387,00 |
| 10.07.2025 | 91,65 | 92,46 | 85,43 | 85,69 | -6,72% | 54,00 |
| 09.07.2025 | 91,87 | 93,04 | 90,20 | 91,86 | 0,14% | 29,00 |
| 08.07.2025 | 90,99 | 92,07 | 88,42 | 91,74 | 0,87% | 6,00 |
| 07.07.2025 | 89,63 | 91,76 | 89,22 | 90,94 | 2,27% | 125,00 |
| 04.07.2025 | 89,79 | 89,79 | 88,76 | 88,92 | -0,76% | 5,00 |
| 03.07.2025 | 86,67 | 90,37 | 86,21 | 89,60 | 3,47% | 341,00 |
| 02.07.2025 | 87,15 | 87,64 | 85,63 | 86,60 | -0,34% | 57,00 |
| 01.07.2025 | 89,75 | 89,79 | 85,73 | 86,89 | -3,24% | - |
| 30.06.2025 | 87,86 | 90,08 | 87,86 | 89,80 | 1,92% | - |
| 27.06.2025 | 88,74 | 89,34 | 87,95 | 88,11 | -0,74% | - |
| 26.06.2025 | 88,90 | 89,52 | 87,35 | 88,77 | -0,22% | - |
| 25.06.2025 | 89,40 | 91,17 | 88,81 | 88,96 | -1,11% | - |
| 24.06.2025 | 90,08 | 90,52 | 89,10 | 89,96 | 0,90% | 333,00 |
| 23.06.2025 | 86,74 | 89,39 | 85,98 | 89,16 | 2,86% | 98,00 |
| 20.06.2025 | 88,07 | 88,75 | 85,75 | 86,68 | -1,07% | 687,00 |
| 19.06.2025 | 87,74 | 87,92 | 86,66 | 87,62 | -0,28% | 3,00 |
| 18.06.2025 | 89,82 | 90,24 | 86,83 | 87,86 | -1,92% | - |
| 17.06.2025 | 87,80 | 90,62 | 87,61 | 89,58 | 1,66% | 75,00 |
| 16.06.2025 | 87,59 | 89,14 | 87,15 | 88,12 | 1,04% | - |
| 13.06.2025 | 88,21 | 89,69 | 86,44 | 87,21 | -0,65% | 15,00 |
| 12.06.2025 | 88,36 | 89,27 | 87,34 | 87,78 | -1,24% | - |
| 11.06.2025 | 89,11 | 90,51 | 87,46 | 88,89 | -0,08% | - |
| 10.06.2025 | 89,75 | 90,01 | 88,49 | 88,96 | -0,48% | 111,00 |
| 09.06.2025 | 92,00 | 92,30 | 89,24 | 89,39 | -2,94% | 132,00 |
| 06.06.2025 | 90,86 | 92,31 | 90,10 | 92,09 | 1,83% | 25,00 |
| 05.06.2025 | 88,94 | 90,84 | 87,94 | 90,44 | 1,51% | 333,00 |
| 04.06.2025 | 89,63 | 90,75 | 88,67 | 89,09 | -1,66% | - |
| 03.06.2025 | 89,43 | 90,75 | 89,13 | 90,59 | 1,24% | 45,00 |
| 02.06.2025 | 88,95 | 89,74 | 87,32 | 89,48 | -0,27% | 333,00 |
| 30.05.2025 | 89,90 | 90,67 | 88,60 | 89,72 | -0,04% | - |
| 29.05.2025 | 92,18 | 94,60 | 88,69 | 89,76 | -3,04% | 81,00 |
| 28.05.2025 | 92,57 | 93,40 | 91,80 | 92,58 | 0,20% | - |
| 27.05.2025 | 91,52 | 93,59 | 91,07 | 92,39 | 0,95% | - |
| 26.05.2025 | 90,29 | 91,86 | 89,76 | 91,52 | 0,82% | 270,00 |
| 23.05.2025 | 92,33 | 92,33 | 89,46 | 90,78 | -1,14% | 630,00 |
| 22.05.2025 | 90,79 | 92,81 | 90,62 | 91,83 | 1,09% | 58,00 |
| 21.05.2025 | 91,85 | 92,36 | 90,67 | 90,84 | -2,11% | 20,00 |
| 20.05.2025 | 92,85 | 93,44 | 91,87 | 92,80 | -0,37% | 80,00 |
| 19.05.2025 | 90,89 | 93,81 | 90,89 | 93,14 | -0,66% | 498,00 |
| 16.05.2025 | 91,63 | 94,30 | 91,22 | 93,76 | 2,32% | 599,00 |
| 15.05.2025 | 92,15 | 92,65 | 90,55 | 91,63 | -0,89% | 115,00 |
| 14.05.2025 | 94,19 | 94,40 | 91,90 | 92,45 | -1,61% | - |
| 13.05.2025 | 92,00 | 94,37 | 90,63 | 93,97 | 2,19% | 24,00 |
| 12.05.2025 | 88,08 | 92,12 | 86,64 | 91,95 | 6,36% | 422,00 |
| 09.05.2025 | 87,27 | 87,61 | 84,61 | 86,46 | -0,65% | 252,00 |
| 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 |