69,405€
-0,79%
Echtzeit-Aktienkurs Fortinet Inc.
Bid:
Ask:
Aktienkurse zur Fortinet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 70,08 | 71,12 | 68,73 | 69,54 | -0,60% | - |
| 16.04.2026 | 67,60 | 70,08 | 67,54 | 69,96 | 3,28% | - |
| 15.04.2026 | 66,55 | 67,84 | 65,63 | 67,74 | 1,61% | 316,00 |
| 14.04.2026 | 67,04 | 67,79 | 65,92 | 66,67 | -0,16% | 103,00 |
| 13.04.2026 | 65,59 | 67,10 | 65,07 | 66,77 | 2,16% | 1.018,00 |
| 10.04.2026 | 69,04 | 70,31 | 64,79 | 65,36 | -5,08% | 5.588,00 |
| 09.04.2026 | 71,08 | 71,61 | 68,01 | 68,86 | -3,25% | 131,00 |
| 08.04.2026 | 72,01 | 73,61 | 70,52 | 71,17 | -1,47% | 189,00 |
| 07.04.2026 | 70,96 | 72,38 | 70,24 | 72,23 | 1,56% | 35,00 |
| 02.04.2026 | 69,70 | 71,27 | 69,00 | 71,12 | 1,51% | 15,00 |
| 01.04.2026 | 70,93 | 71,33 | 69,22 | 70,07 | -0,86% | 431,00 |
| 31.03.2026 | 69,49 | 70,80 | 69,09 | 70,68 | 2,73% | - |
| 30.03.2026 | 67,95 | 70,67 | 67,95 | 68,80 | 1,33% | 5.598,00 |
| 27.03.2026 | 70,35 | 70,58 | 66,30 | 67,90 | -3,39% | 224,00 |
| 26.03.2026 | 67,91 | 70,79 | 67,37 | 70,29 | 2,94% | 167,00 |
| 25.03.2026 | 68,89 | 70,35 | 68,12 | 68,28 | -0,63% | 34,00 |
| 24.03.2026 | 71,24 | 71,59 | 68,70 | 68,71 | -3,69% | 69.733,00 |
| 23.03.2026 | 70,34 | 72,25 | 68,50 | 71,34 | 1,31% | 10,00 |
| 20.03.2026 | 71,96 | 71,98 | 69,50 | 70,42 | -1,87% | 3,00 |
| 19.03.2026 | 72,59 | 73,98 | 71,20 | 71,76 | -1,23% | 68,00 |
| 18.03.2026 | 72,38 | 73,27 | 71,54 | 72,66 | 0,70% | 115,00 |
| 17.03.2026 | 73,38 | 74,91 | 72,00 | 72,15 | -1,63% | 55,00 |
| 16.03.2026 | 72,98 | 74,64 | 72,62 | 73,35 | 0,53% | 202,00 |
| 13.03.2026 | 73,12 | 74,03 | 72,40 | 72,96 | -0,59% | 1.052,00 |
| 12.03.2026 | 72,06 | 73,76 | 71,49 | 73,39 | 1,76% | 31,00 |
| 11.03.2026 | 72,49 | 73,67 | 71,19 | 72,12 | -0,42% | 39,00 |
| 10.03.2026 | 71,89 | 73,02 | 70,24 | 72,43 | 0,37% | 74,00 |
| 09.03.2026 | 72,00 | 72,95 | 70,45 | 72,16 | -0,10% | 6,00 |
| 06.03.2026 | 72,87 | 73,23 | 70,92 | 72,23 | -0,78% | - |
| 05.03.2026 | 71,47 | 73,18 | 70,85 | 72,79 | 2,06% | 222,00 |
| 04.03.2026 | 69,51 | 72,20 | 69,06 | 71,32 | 1,99% | 161,00 |
| 03.03.2026 | 67,04 | 70,55 | 66,09 | 69,93 | 3,29% | 22,00 |
| 02.03.2026 | 65,64 | 68,15 | 65,64 | 67,70 | 1,61% | 772,00 |
| 27.02.2026 | 66,41 | 66,70 | 64,98 | 66,63 | -0,91% | 472,00 |
| 26.02.2026 | 65,41 | 67,59 | 65,05 | 67,24 | 2,56% | 73,00 |
| 25.02.2026 | 64,10 | 65,75 | 63,06 | 65,56 | 2,98% | 280,00 |
| 24.02.2026 | 64,74 | 65,42 | 63,17 | 63,66 | 0,13% | 202,00 |
| 23.02.2026 | 67,89 | 68,30 | 63,34 | 63,58 | -6,17% | 119,00 |
| 20.02.2026 | 69,75 | 70,52 | 67,41 | 67,76 | -2,34% | 117,00 |
| 19.02.2026 | 68,35 | 69,50 | 68,20 | 69,39 | 1,52% | 60,00 |
| 18.02.2026 | 68,83 | 69,43 | 67,14 | 68,35 | -0,84% | 65,00 |
| 17.02.2026 | 72,95 | 72,95 | 68,49 | 68,93 | -5,14% | 371,00 |
| 16.02.2026 | 72,09 | 73,02 | 72,09 | 72,66 | 0,53% | 201,00 |
| 13.02.2026 | 71,33 | 72,86 | 70,54 | 72,28 | 1,70% | 223,00 |
| 12.02.2026 | 74,11 | 74,53 | 69,97 | 71,07 | -3,25% | 68.374,00 |
| 11.02.2026 | 71,92 | 74,05 | 71,03 | 73,46 | 2,31% | 130,00 |
| 10.02.2026 | 71,96 | 73,42 | 71,35 | 71,80 | -0,34% | 86,00 |
| 09.02.2026 | 69,54 | 72,31 | 68,39 | 72,05 | 3,88% | 102,00 |
| 06.02.2026 | 67,13 | 70,55 | 65,46 | 69,36 | 4,33% | 393,00 |
| 05.02.2026 | 68,24 | 69,22 | 66,22 | 66,48 | -3,37% | 96,00 |
| 04.02.2026 | 67,08 | 68,97 | 65,84 | 68,79 | 2,63% | 97,00 |
| 03.02.2026 | 68,71 | 69,59 | 65,84 | 67,03 | -2,62% | 248,00 |
| 02.02.2026 | 67,63 | 69,80 | 66,20 | 68,83 | 0,54% | 199,00 |
| 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 |