59,510€
-1,18%
Echtzeit-Aktienkurs Fortinet
Bid:
Ask:
Aktienkurse zur Fortinet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 59,60 | 60,40 | 58,21 | 59,51 | -1,18% | 11.292,00 |
| 18.04.2024 | 60,84 | 61,14 | 59,58 | 60,22 | -0,76% | 1.276,00 |
| 17.04.2024 | 60,77 | 61,59 | 60,40 | 60,68 | -0,02% | 840,00 |
| 16.04.2024 | 60,92 | 61,69 | 60,26 | 60,70 | -0,41% | 2.751,00 |
| 15.04.2024 | 62,40 | 63,05 | 60,78 | 60,95 | -2,40% | 8.595,00 |
| 12.04.2024 | 63,43 | 64,21 | 61,98 | 62,45 | -1,84% | 2.675,00 |
| 11.04.2024 | 63,85 | 64,05 | 62,98 | 63,62 | 0,20% | 1.223,00 |
| 10.04.2024 | 63,13 | 63,76 | 61,98 | 63,49 | 1,11% | 574,00 |
| 09.04.2024 | 63,05 | 63,77 | 62,35 | 62,79 | -0,32% | 2.381,00 |
| 08.04.2024 | 65,42 | 65,69 | 62,85 | 62,99 | -3,79% | 1.564,00 |
| 05.04.2024 | 64,07 | 66,27 | 63,71 | 65,47 | 2,35% | 2.116,00 |
| 04.04.2024 | 65,73 | 67,74 | 63,90 | 63,97 | -2,78% | 5.025,00 |
| 03.04.2024 | 63,63 | 66,54 | 63,28 | 65,80 | 2,97% | 3.318,00 |
| 02.04.2024 | 63,04 | 64,02 | 62,01 | 63,90 | 0,88% | 1.723,00 |
| 28.03.2024 | 61,99 | 63,61 | 61,80 | 63,34 | 2,16% | 1.170,00 |
| 27.03.2024 | 62,10 | 63,15 | 61,19 | 62,00 | -0,30% | 4.159,00 |
| 26.03.2024 | 62,53 | 62,99 | 61,79 | 62,19 | -0,70% | 2.228,00 |
| 25.03.2024 | 63,22 | 63,46 | 62,40 | 62,63 | -0,89% | 826,00 |
| 22.03.2024 | 63,34 | 63,59 | 62,40 | 63,19 | -0,06% | 940,00 |
| 21.03.2024 | 62,52 | 63,35 | 62,16 | 63,23 | 1,46% | 2.869,00 |
| 20.03.2024 | 62,33 | 62,78 | 61,73 | 62,32 | -0,10% | 1.823,00 |
| 19.03.2024 | 62,16 | 62,53 | 61,16 | 62,38 | 0,34% | 755,00 |
| 18.03.2024 | 61,40 | 62,71 | 61,21 | 62,17 | 1,53% | 1.955,00 |
| 15.03.2024 | 62,41 | 62,84 | 61,10 | 61,23 | -2,11% | 3.273,00 |
| 14.03.2024 | 64,35 | 64,51 | 62,15 | 62,55 | -2,51% | 8.655,00 |
| 13.03.2024 | 65,33 | 65,56 | 63,96 | 64,16 | -1,82% | 1.585,00 |
| 12.03.2024 | 65,62 | 66,08 | 64,78 | 65,35 | -0,09% | 2.656,00 |
| 11.03.2024 | 65,36 | 65,73 | 64,01 | 65,41 | 0,18% | 3.242,00 |
| 08.03.2024 | 66,65 | 67,09 | 65,02 | 65,30 | -2,17% | 3.278,00 |
| 07.03.2024 | 65,05 | 67,00 | 64,75 | 66,75 | 2,02% | 3.174,00 |
| 06.03.2024 | 65,80 | 66,18 | 63,51 | 65,43 | 2,86% | 3.852,00 |
| 05.03.2024 | 65,46 | 65,95 | 61,93 | 63,61 | -3,31% | 4.306,00 |
| 04.03.2024 | 64,81 | 66,01 | 64,76 | 65,78 | 1,15% | 1.972,00 |
| 01.03.2024 | 63,61 | 65,04 | 63,09 | 65,03 | 1,60% | 4.128,00 |
| 29.02.2024 | 63,85 | 64,77 | 63,06 | 64,01 | -0,23% | 3.608,00 |
| 28.02.2024 | 64,26 | 64,99 | 63,48 | 64,16 | -0,56% | 2.302,00 |
| 27.02.2024 | 62,93 | 64,81 | 62,93 | 64,52 | 2,32% | 3.309,00 |
| 26.02.2024 | 62,54 | 64,03 | 60,50 | 63,05 | 0,87% | 9.585,00 |
| 23.02.2024 | 62,10 | 62,80 | 61,51 | 62,51 | 1,12% | 4.631,00 |
| 22.02.2024 | 61,50 | 62,29 | 60,84 | 61,82 | 2,36% | 4.789,00 |
| 21.02.2024 | 60,25 | 60,68 | 56,35 | 60,39 | -3,84% | 14.392,00 |
| 20.02.2024 | 63,30 | 63,50 | 61,69 | 62,80 | -1,12% | 8.204,00 |
| 19.02.2024 | 62,95 | 63,69 | 62,89 | 63,51 | -0,06% | 3.160,00 |
| 16.02.2024 | 65,44 | 65,86 | 63,16 | 63,55 | -2,52% | 2.326,00 |
| 15.02.2024 | 65,91 | 67,10 | 65,00 | 65,19 | -1,29% | 3.288,00 |
| 14.02.2024 | 64,71 | 66,19 | 63,77 | 66,05 | 1,86% | 5.063,00 |
| 13.02.2024 | 65,01 | 66,59 | 63,53 | 64,84 | -0,53% | 4.477,00 |
| 12.02.2024 | 65,11 | 65,99 | 64,85 | 65,19 | -0,11% | 5.728,00 |
| 09.02.2024 | 63,15 | 65,71 | 62,72 | 65,26 | 3,59% | 5.511,00 |
| 08.02.2024 | 64,97 | 65,67 | 62,90 | 63,00 | -3,08% | 5.366,00 |
| 07.02.2024 | 69,00 | 69,90 | 62,35 | 65,00 | 3,64% | 32.938,00 |
| 06.02.2024 | 61,20 | 62,82 | 61,20 | 62,72 | 1,86% | 5.310,00 |
| 05.02.2024 | 61,55 | 62,11 | 60,20 | 61,57 | 0,04% | 4.640,00 |
| 02.02.2024 | 61,47 | 62,10 | 60,94 | 61,55 | 0,70% | 3.129,00 |
| 01.02.2024 | 59,70 | 61,34 | 59,20 | 61,12 | 2,38% | 4.461,00 |
| 31.01.2024 | 60,95 | 61,29 | 58,57 | 59,70 | -3,03% | 5.294,00 |
| 30.01.2024 | 61,43 | 61,81 | 60,65 | 61,56 | 0,29% | 3.153,00 |
| 29.01.2024 | 60,90 | 61,69 | 60,77 | 61,38 | 0,75% | 3.857,00 |
| 26.01.2024 | 59,81 | 61,47 | 59,54 | 60,93 | 0,77% | 2.333,00 |
| 25.01.2024 | 60,75 | 61,99 | 60,01 | 60,46 | -0,54% | 3.855,00 |
| 24.01.2024 | 59,63 | 61,20 | 59,27 | 60,79 | 2,37% | 8.138,00 |
| 23.01.2024 | 57,48 | 59,81 | 56,50 | 59,38 | 3,17% | 6.821,00 |
| 22.01.2024 | 55,95 | 57,73 | 55,52 | 57,56 | 2,96% | 6.243,00 |
| 19.01.2024 | 56,89 | 57,16 | 55,18 | 55,90 | -1,07% | 2.753,00 |
| 18.01.2024 | 55,76 | 56,58 | 55,46 | 56,51 | 1,36% | 3.391,00 |
| 17.01.2024 | 56,09 | 56,72 | 54,92 | 55,75 | -2,24% | 2.872,00 |
| 16.01.2024 | 56,33 | 57,38 | 55,24 | 57,03 | 0,95% | 6.403,00 |
| 15.01.2024 | 56,75 | 57,10 | 56,10 | 56,49 | -0,97% | 3.353,00 |
| 12.01.2024 | 56,70 | 57,44 | 56,32 | 57,05 | 0,49% | 1.485,00 |
| 11.01.2024 | 56,09 | 56,82 | 55,44 | 56,77 | 1,39% | 6.002,00 |
| 10.01.2024 | 54,27 | 56,18 | 53,85 | 55,99 | 3,07% | 4.914,00 |
| 09.01.2024 | 55,98 | 55,99 | 54,29 | 54,32 | -2,87% | 2.780,00 |
| 08.01.2024 | 53,43 | 55,99 | 53,01 | 55,93 | 4,79% | 4.363,00 |
| 05.01.2024 | 53,35 | 54,05 | 53,10 | 53,37 | 0,00% | 1.817,00 |
| 04.01.2024 | 53,01 | 53,64 | 52,77 | 53,37 | 0,76% | 1.551,00 |
| 03.01.2024 | 52,41 | 53,30 | 52,15 | 52,97 | 0,26% | 3.218,00 |
| 02.01.2024 | 53,14 | 53,67 | 52,31 | 52,84 | -1,67% | 2.453,00 |
| 29.12.2023 | 53,72 | 54,03 | 53,20 | 53,73 | 0,07% | 1.383,00 |
| 28.12.2023 | 53,53 | 54,02 | 53,17 | 53,69 | 0,54% | 5.949,00 |
| 27.12.2023 | 53,99 | 54,49 | 53,14 | 53,40 | -0,72% | 3.633,00 |
| 22.12.2023 | 53,17 | 53,99 | 52,86 | 53,79 | 1,10% | 6.395,00 |
| 21.12.2023 | 52,89 | 53,32 | 52,31 | 53,20 | 1,12% | 2.452,00 |
| 20.12.2023 | 52,76 | 53,47 | 51,93 | 52,61 | -0,02% | 5.889,00 |
| 19.12.2023 | 51,31 | 52,66 | 50,83 | 52,62 | 2,34% | 3.121,00 |
| 18.12.2023 | 53,17 | 53,33 | 51,33 | 51,42 | -3,10% | 5.954,00 |
| 15.12.2023 | 52,16 | 53,20 | 51,68 | 53,06 | 2,21% | 4.928,00 |
| 14.12.2023 | 51,30 | 52,24 | 49,95 | 51,92 | 2,15% | 10.763,00 |
| 13.12.2023 | 51,01 | 52,24 | 50,67 | 50,82 | -0,30% | 6.600,00 |
| 12.12.2023 | 49,87 | 51,61 | 49,52 | 50,98 | 2,30% | 2.909,00 |
| 11.12.2023 | 48,54 | 49,97 | 47,60 | 49,83 | 2,86% | 12.592,00 |
| 08.12.2023 | 47,41 | 48,65 | 47,04 | 48,44 | 1,94% | 6.054,00 |
| 07.12.2023 | 48,17 | 48,45 | 46,95 | 47,52 | -1,28% | 4.277,00 |
| 06.12.2023 | 48,87 | 49,29 | 48,13 | 48,13 | -1,05% | 2.173,00 |
| 05.12.2023 | 47,99 | 49,08 | 47,72 | 48,65 | 0,81% | 3.686,00 |
| 04.12.2023 | 48,29 | 48,60 | 47,89 | 48,26 | -0,01% | 2.479,00 |
| 01.12.2023 | 48,11 | 48,45 | 47,14 | 48,26 | -0,07% | 2.867,00 |
| 30.11.2023 | 49,14 | 50,35 | 48,10 | 48,30 | -1,16% | 4.214,00 |
| 29.11.2023 | 48,10 | 49,12 | 48,00 | 48,86 | 1,69% | 2.653,00 |
| 28.11.2023 | 49,28 | 49,30 | 47,96 | 48,05 | -2,03% | 4.362,00 |
| 27.11.2023 | 48,70 | 49,21 | 47,80 | 49,05 | 0,66% | 5.327,00 |