WKN: | A0YEFE |
ISIN: | US34959E1091 |
Land: | USA |
Branche: | Technologie |
Sektor: | IT-Services |
Weshalb die Fortinet-Aktie
ein AA-Rating hat,
erfahren Sie im Performance-Check
vom 14. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
11.07.2025 |
85,93 86,51 |
86,51 85,93 |
85,93 | 86,51 |
5.018 -5,04% |
-5,04% |
10.07.2025 |
91,10 91,10 |
91,10 91,10 |
91,10 | 91,10 |
0 -0,34% |
-0,34% |
09.07.2025 |
91,41 91,41 |
91,41 91,41 |
91,41 | 91,41 |
0 0,78% |
0,78% |
08.07.2025 |
90,70 90,70 |
90,70 90,70 |
90,70 | 90,70 |
0 2,02% |
2,02% |
07.07.2025 |
88,90 88,90 |
88,90 88,90 |
88,90 | 88,90 |
0 -0,11% |
-0,11% |
04.07.2025 |
89,00 89,00 |
89,00 89,00 |
89,00 | 89,00 |
0 3,03% |
3,03% |
03.07.2025 |
86,38 86,38 |
86,38 86,38 |
86,38 | 86,38 |
0 -0,58% |
-0,58% |
02.07.2025 |
86,88 86,88 |
86,88 86,88 |
86,88 | 86,88 |
0 -2,58% |
-2,58% |
01.07.2025 |
89,18 89,18 |
89,18 89,18 |
89,18 | 89,18 |
0 1,25% |
1,25% |
30.06.2025 |
88,08 88,08 |
88,08 88,08 |
88,08 | 88,08 |
0 -0,67% |
-0,67% |
27.06.2025 |
88,67 88,67 |
88,67 88,67 |
88,67 | 88,67 |
0 -0,02% |
-0,02% |
26.06.2025 |
88,69 88,69 |
88,69 88,69 |
88,69 | 88,69 |
0 -1,03% |
-1,03% |
25.06.2025 |
89,61 89,61 |
89,61 89,61 |
89,61 | 89,61 |
0 -0,18% |
-0,18% |
24.06.2025 |
89,77 89,77 |
89,77 89,77 |
89,77 | 89,77 |
0 3,94% |
3,94% |
23.06.2025 |
86,37 86,37 |
86,37 86,37 |
86,37 | 86,37 |
0 -1,68% |
-1,68% |
20.06.2025 |
87,85 87,85 |
87,85 87,85 |
87,85 | 87,85 |
0 0,65% |
0,65% |
19.06.2025 |
87,28 87,28 |
87,28 87,28 |
87,28 | 87,28 |
0 -2,29% |
-2,29% |
18.06.2025 |
89,33 89,33 |
89,33 89,33 |
89,33 | 89,33 |
0 2,03% |
2,03% |
17.06.2025 |
87,55 87,55 |
87,55 87,55 |
87,55 | 87,55 |
0 0,17% |
0,17% |
16.06.2025 |
87,40 87,40 |
87,40 87,40 |
87,40 | 87,40 |
0 1,16% |
1,16% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
91,66 97,60 |
97,60 90,00 |
90,00 | 97,60 | 6,48% |
Februar |
97,60 102,94 |
109,44 97,60 |
97,60 | 102,94 | 5,47% |
März |
102,94 88,07 |
102,76 86,15 |
86,15 | 88,07 | -14,45% |
April |
88,07 90,97 |
91,50 77,42 |
77,42 | 90,97 | 3,29% |
Mai |
90,97 89,17 |
94,36 84,90 |
84,90 | 89,17 | -1,98% |
Juni |
89,17 89,93 |
91,47 86,26 |
86,26 | 89,93 | 0,85% |
Juli |
89,93 85,00 |
91,53 85,00 |
85,00 | 85,00 | -5,48% |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
91,66 85,00 |
109,44 77,42 |
77,42 | 85,00 | -7,27% |
2024 |
53,51 91,66 |
93,59 51,11 |
51,11 | 91,66 | 71,30% |
2023 |
45,65 53,51 |
71,73 43,35 |
43,35 | 53,51 | 17,22% |
2022 |
65,00 45,65 |
63,98 45,26 |
45,26 | 45,65 | -29,77% |
2021 |
23,56 65,00 |
65,00 22,81 |
22,81 | 65,00 | 175,89% |
2020 |
18,83 23,56 |
27,04 13,76 |
13,76 | 23,56 | 25,12% |
2019 |
12,13 18,83 |
19,56 11,52 |
11,52 | 18,83 | 55,23% |
2018 |
7,41 12,13 |
16,00 6,89 |
6,89 | 12,13 | 63,70% |
2017 |
5,74 7,41 |
7,63 5,61 |
5,61 | 7,41 | 29,09% |
2016 |
5,79 5,74 |
6,64 4,19 |
4,19 | 5,74 | -0,86% |
2015 |
5,11 5,79 |
8,91 5,04 |
5,04 | 5,79 | 13,31% |
2014 |
2,73 5,11 |
5,13 2,73 |
2,73 | 5,11 | 87,18% |
2013 |
3,11 2,73 |
3,81 2,45 |
2,45 | 2,73 | -12,22% |
2012 |
3,33 3,11 |
4,34 2,77 |
2,77 | 3,11 | -6,61% |
2011 |
2,41 3,33 |
3,90 2,39 |
2,39 | 3,33 | 38,17% |
2010 |
1,25 2,41 |
2,61 1,14 |
1,14 | 2,41 | 92,80% |
2009 |
1,10 1,25 |
1,25 1,07 |
1,07 | 1,25 | 13,64% |