312,400€
1,63%
Echtzeit-Aktienkurs F5, Inc.
Bid:
Ask:
Aktienkurse zur F5, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 282,65 | 291,20 | 282,50 | 290,90 | 3,10% | 199,00 |
| 04.05.2026 | 275,90 | 284,10 | 274,98 | 282,15 | 2,15% | 184,00 |
| 30.04.2026 | 280,95 | 281,63 | 272,10 | 276,20 | -1,46% | 80,00 |
| 29.04.2026 | 272,70 | 283,65 | 255,35 | 280,30 | 3,07% | 440,00 |
| 28.04.2026 | 254,02 | 274,50 | 248,45 | 271,95 | 7,07% | 355,00 |
| 27.04.2026 | 258,77 | 259,75 | 252,15 | 254,00 | -1,82% | - |
| 24.04.2026 | 257,33 | 258,90 | 251,25 | 258,70 | 0,78% | 22,00 |
| 23.04.2026 | 265,58 | 266,08 | 251,85 | 256,70 | -3,48% | 119,00 |
| 22.04.2026 | 269,52 | 271,30 | 264,05 | 265,95 | -1,21% | 60,00 |
| 21.04.2026 | 266,98 | 272,00 | 266,88 | 269,20 | 1,03% | 14,00 |
| 20.04.2026 | 263,85 | 266,85 | 263,52 | 266,45 | 0,79% | - |
| 17.04.2026 | 261,33 | 266,35 | 260,05 | 264,35 | 1,15% | 55,00 |
| 16.04.2026 | 253,93 | 261,50 | 253,58 | 261,35 | 3,08% | 220,00 |
| 15.04.2026 | 250,08 | 254,45 | 250,08 | 253,55 | 1,30% | - |
| 14.04.2026 | 253,33 | 255,65 | 249,70 | 250,30 | -1,28% | 170,00 |
| 13.04.2026 | 247,18 | 253,95 | 246,65 | 253,55 | 2,38% | - |
| 10.04.2026 | 252,08 | 252,18 | 241,95 | 247,65 | -1,67% | - |
| 09.04.2026 | 261,40 | 261,50 | 248,55 | 251,85 | -3,69% | - |
| 08.04.2026 | 273,77 | 274,23 | 259,85 | 261,50 | -1,97% | 308,00 |
| 07.04.2026 | 266,08 | 267,77 | 262,00 | 266,75 | 1,45% | 16,00 |
| 02.04.2026 | 253,13 | 263,45 | 250,95 | 262,95 | 3,10% | - |
| 01.04.2026 | 250,83 | 256,05 | 249,45 | 255,05 | 1,86% | 32,00 |
| 31.03.2026 | 244,73 | 252,00 | 242,30 | 250,40 | 2,64% | 42,00 |
| 30.03.2026 | 245,52 | 248,83 | 242,95 | 243,95 | -0,29% | 14,00 |
| 27.03.2026 | 254,68 | 258,33 | 241,70 | 244,65 | -3,79% | 590,00 |
| 26.03.2026 | 257,20 | 263,10 | 253,90 | 254,30 | -1,34% | - |
| 25.03.2026 | 250,08 | 259,20 | 249,93 | 257,75 | 3,06% | 850,00 |
| 24.03.2026 | 249,98 | 250,75 | 245,85 | 250,10 | 0,18% | - |
| 23.03.2026 | 244,23 | 251,02 | 243,23 | 249,65 | 1,34% | 14,00 |
| 20.03.2026 | 250,90 | 255,77 | 244,83 | 246,35 | -1,81% | 12,00 |
| 19.03.2026 | 246,13 | 252,95 | 243,90 | 250,90 | 2,05% | - |
| 18.03.2026 | 248,83 | 251,55 | 243,75 | 245,85 | -0,89% | - |
| 17.03.2026 | 246,48 | 252,00 | 244,85 | 248,05 | 0,63% | - |
| 16.03.2026 | 254,73 | 254,73 | 244,23 | 246,50 | -2,61% | 274,00 |
| 13.03.2026 | 245,93 | 255,48 | 245,38 | 253,10 | 2,97% | 80,00 |
| 12.03.2026 | 249,73 | 251,45 | 242,80 | 245,80 | -1,68% | 48,00 |
| 11.03.2026 | 246,25 | 250,25 | 244,90 | 250,00 | 1,34% | 580,00 |
| 10.03.2026 | 245,13 | 248,88 | 242,55 | 246,70 | 0,65% | 1.374,00 |
| 09.03.2026 | 244,63 | 247,25 | 237,80 | 245,10 | -0,55% | - |
| 06.03.2026 | 244,58 | 246,90 | 238,20 | 246,45 | 0,94% | 14,00 |
| 05.03.2026 | 246,38 | 247,65 | 240,60 | 244,15 | -0,77% | - |
| 04.03.2026 | 241,73 | 246,30 | 238,45 | 246,05 | 1,51% | 25,00 |
| 03.03.2026 | 236,83 | 242,55 | 234,05 | 242,40 | 1,98% | 15,00 |
| 02.03.2026 | 228,95 | 238,80 | 228,02 | 237,70 | 3,55% | 68,00 |
| 27.02.2026 | 235,08 | 235,13 | 225,90 | 229,55 | -2,36% | 135,00 |
| 26.02.2026 | 235,58 | 239,77 | 233,83 | 235,10 | -0,44% | 17,00 |
| 25.02.2026 | 230,43 | 236,35 | 230,43 | 236,15 | 2,25% | 87,00 |
| 24.02.2026 | 229,08 | 233,88 | 226,15 | 230,95 | 0,94% | - |
| 23.02.2026 | 234,43 | 235,88 | 227,60 | 228,80 | -3,15% | 15,00 |
| 20.02.2026 | 237,68 | 243,90 | 235,93 | 236,25 | -0,36% | - |
| 19.02.2026 | 235,52 | 237,68 | 231,83 | 237,10 | 0,68% | - |
| 18.02.2026 | 228,63 | 236,50 | 226,90 | 235,50 | 3,15% | 15,00 |
| 17.02.2026 | 230,65 | 231,30 | 227,55 | 228,30 | -1,15% | - |
| 16.02.2026 | 231,20 | 231,45 | 230,60 | 230,95 | 0,06% | 88,00 |
| 13.02.2026 | 220,55 | 231,75 | 219,65 | 230,80 | 4,39% | - |
| 12.02.2026 | 238,40 | 238,50 | 219,20 | 221,10 | -7,18% | - |
| 11.02.2026 | 237,15 | 239,85 | 234,65 | 238,20 | 0,25% | 9,00 |
| 10.02.2026 | 233,90 | 237,95 | 233,80 | 237,60 | 1,54% | 130,00 |
| 09.02.2026 | 233,30 | 234,10 | 231,10 | 234,00 | 0,00% | 84,00 |
| 06.02.2026 | 228,85 | 235,50 | 228,75 | 234,00 | 1,74% | 155,00 |
| 05.02.2026 | 234,30 | 235,20 | 228,45 | 230,00 | -1,92% | - |
| 04.02.2026 | 232,10 | 237,80 | 231,30 | 234,50 | 0,95% | - |
| 03.02.2026 | 237,85 | 241,30 | 230,60 | 232,30 | -2,48% | 16,00 |
| 02.02.2026 | 231,50 | 239,25 | 230,00 | 238,20 | 2,41% | - |
| 30.01.2026 | 236,40 | 238,00 | 229,50 | 232,60 | -1,44% | 20,00 |
| 29.01.2026 | 244,00 | 245,35 | 230,10 | 236,00 | -3,59% | 129,00 |
| 28.01.2026 | 250,35 | 252,05 | 238,90 | 244,80 | -3,70% | 137,00 |
| 27.01.2026 | 225,35 | 256,00 | 221,25 | 254,20 | 12,88% | 374,00 |
| 26.01.2026 | 218,50 | 225,75 | 218,00 | 225,20 | 2,69% | - |
| 23.01.2026 | 223,10 | 225,45 | 218,05 | 219,30 | -1,62% | 85,00 |
| 22.01.2026 | 223,65 | 228,20 | 222,35 | 222,90 | -0,40% | 84,00 |
| 21.01.2026 | 221,85 | 227,55 | 220,95 | 223,80 | 1,04% | 16,00 |
| 20.01.2026 | 226,80 | 227,50 | 221,45 | 221,50 | -3,25% | - |
| 19.01.2026 | 228,85 | 229,45 | 225,05 | 228,95 | -1,02% | 28,00 |
| 16.01.2026 | 236,80 | 237,95 | 229,65 | 231,30 | -1,99% | 120,00 |
| 15.01.2026 | 230,00 | 241,90 | 229,90 | 236,00 | 2,74% | 352,00 |
| 14.01.2026 | 231,60 | 231,85 | 227,90 | 229,70 | -0,91% | 15,00 |
| 13.01.2026 | 231,65 | 233,90 | 229,80 | 231,80 | -0,09% | - |
| 12.01.2026 | 230,10 | 233,20 | 226,20 | 232,00 | 0,22% | 52,00 |
| 09.01.2026 | 231,40 | 233,90 | 227,65 | 231,50 | 0,17% | 6,00 |
| 08.01.2026 | 229,35 | 234,45 | 229,30 | 231,10 | 0,70% | - |
| 07.01.2026 | 231,65 | 232,45 | 226,95 | 229,50 | -0,91% | 14,00 |
| 06.01.2026 | 231,80 | 233,80 | 226,85 | 231,60 | -0,17% | 98,00 |
| 05.01.2026 | 222,95 | 235,20 | 222,55 | 232,00 | 5,94% | 691,00 |
| 02.01.2026 | 217,90 | 222,50 | 217,05 | 219,00 | -0,66% | 34,00 |
| 30.12.2025 | 220,55 | 220,65 | 220,15 | 220,45 | -0,02% | 2,00 |
| 29.12.2025 | 223,50 | 223,85 | 218,85 | 220,50 | -0,18% | - |
| 23.12.2025 | 221,40 | 222,05 | 219,35 | 220,90 | -0,32% | - |
| 22.12.2025 | 219,25 | 223,35 | 218,70 | 221,60 | 0,96% | 99,00 |
| 19.12.2025 | 220,65 | 223,90 | 218,35 | 219,50 | -0,72% | 98,00 |
| 18.12.2025 | 218,00 | 222,05 | 215,00 | 221,10 | 1,33% | - |
| 17.12.2025 | 220,50 | 222,15 | 217,90 | 218,20 | -0,77% | - |
| 16.12.2025 | 223,40 | 223,90 | 217,65 | 219,90 | -1,74% | 58,00 |
| 15.12.2025 | 224,55 | 226,40 | 221,65 | 223,80 | -0,04% | 75,00 |
| 12.12.2025 | 225,20 | 226,20 | 221,05 | 223,90 | -0,67% | - |
| 11.12.2025 | 219,20 | 226,20 | 217,50 | 225,40 | 2,08% | - |
| 10.12.2025 | 221,70 | 222,60 | 219,20 | 220,80 | -0,54% | 225,00 |
| 09.12.2025 | 213,20 | 223,05 | 212,55 | 222,00 | 4,08% | 232,00 |
| 08.12.2025 | 212,65 | 217,25 | 212,65 | 213,30 | 0,05% | 26,00 |
| 05.12.2025 | 208,75 | 213,95 | 208,55 | 213,20 | 1,96% | - |