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 03. September 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
02.09.2025 |
65,50 65,67 |
65,67 65,50 |
65,50 | 65,67 |
657 -1,69% |
-1,69% |
01.09.2025 |
66,80 66,80 |
66,80 66,80 |
66,80 | 66,80 |
0 -1,07% |
-1,07% |
29.08.2025 |
67,52 67,52 |
67,52 67,52 |
67,52 | 67,52 |
0 0,76% |
0,76% |
28.08.2025 |
67,01 67,01 |
67,01 67,01 |
67,01 | 67,01 |
0 0,42% |
0,42% |
27.08.2025 |
66,73 66,73 |
66,73 66,73 |
66,73 | 66,73 |
0 0,33% |
0,33% |
26.08.2025 |
66,51 66,51 |
66,51 66,51 |
66,51 | 66,51 |
0 -2,32% |
-2,32% |
25.08.2025 |
68,09 68,09 |
68,09 68,09 |
68,09 | 68,09 |
0 1,96% |
1,96% |
22.08.2025 |
66,78 66,78 |
66,78 66,78 |
66,78 | 66,78 |
0 -1,94% |
-1,94% |
21.08.2025 |
68,10 68,10 |
68,10 68,10 |
68,10 | 68,10 |
0 2,27% |
2,27% |
20.08.2025 |
66,59 66,59 |
66,59 66,59 |
66,59 | 66,59 |
0 -3,51% |
-3,51% |
19.08.2025 |
69,01 69,01 |
69,01 69,01 |
69,01 | 69,01 |
0 2,16% |
2,16% |
18.08.2025 |
67,55 67,55 |
67,55 67,55 |
67,55 | 67,55 |
0 1,66% |
1,66% |
15.08.2025 |
66,45 66,45 |
66,45 66,45 |
66,45 | 66,45 |
0 -2,01% |
-2,01% |
14.08.2025 |
67,81 67,81 |
67,81 67,81 |
67,81 | 67,81 |
0 0,16% |
0,16% |
13.08.2025 |
67,70 67,70 |
67,70 67,70 |
67,70 | 67,70 |
0 5,68% |
5,68% |
12.08.2025 |
64,06 64,06 |
64,06 64,06 |
64,06 | 64,06 |
0 0,13% |
0,13% |
11.08.2025 |
63,98 63,98 |
63,98 63,98 |
63,98 | 63,98 |
0 -1,69% |
-1,69% |
08.08.2025 |
64,80 65,08 |
65,08 64,80 |
64,80 | 65,08 |
1.302 -3,01% |
-3,01% |
07.08.2025 |
67,10 67,10 |
67,10 67,10 |
67,10 | 67,10 |
0 -19,55% |
-19,55% |
06.08.2025 |
83,41 83,41 |
83,41 83,41 |
83,41 | 83,41 |
0 -2,59% |
-2,59% |
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 88,77 |
91,53 85,00 |
85,00 | 88,77 | -1,29% |
August |
88,77 67,14 |
85,31 63,59 |
63,59 | 67,14 | -24,37% |
September |
67,14 66,04 |
67,27 66,04 |
66,04 | 66,04 | -1,64% |
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 66,04 |
109,44 63,59 |
63,59 | 66,04 | -27,95% |
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% |