231,350€
-2,03%
Echtzeit-Aktienkurs F5, Inc.
Bid:
Ask:
Aktienkurse zur F5, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 236,45 | 237,95 | 229,85 | 229,95 | -2,63% | 2,00 |
| 29.01.2026 | 244,75 | 250,25 | 229,90 | 236,15 | -3,08% | - |
| 28.01.2026 | 249,55 | 252,10 | 239,00 | 243,65 | 7,88% | 21,00 |
| 27.01.2026 | 225,15 | 227,75 | 221,25 | 225,85 | 0,36% | - |
| 26.01.2026 | 218,60 | 225,10 | 217,25 | 225,05 | 2,32% | - |
| 23.01.2026 | 222,90 | 225,50 | 218,95 | 219,95 | -1,52% | - |
| 22.01.2026 | 223,80 | 228,25 | 222,40 | 223,35 | -0,56% | 7,00 |
| 21.01.2026 | 221,55 | 226,45 | 219,95 | 224,60 | -0,27% | - |
| 20.01.2026 | 227,80 | 227,80 | 223,50 | 225,20 | -1,18% | - |
| 19.01.2026 | 230,90 | 230,90 | 223,90 | 227,90 | -2,42% | - |
| 16.01.2026 | 236,05 | 239,05 | 229,60 | 233,55 | -1,43% | 1,00 |
| 15.01.2026 | 229,50 | 241,90 | 229,50 | 236,95 | 3,70% | 1,00 |
| 14.01.2026 | 231,05 | 231,60 | 227,95 | 228,50 | -0,80% | - |
| 13.01.2026 | 231,95 | 233,90 | 229,80 | 230,35 | -0,63% | - |
| 12.01.2026 | 231,50 | 233,20 | 225,70 | 231,80 | 0,06% | - |
| 09.01.2026 | 232,35 | 233,75 | 227,65 | 231,65 | -0,45% | - |
| 08.01.2026 | 228,60 | 234,45 | 228,20 | 232,70 | 1,68% | - |
| 07.01.2026 | 233,05 | 233,05 | 226,90 | 228,85 | -1,49% | - |
| 06.01.2026 | 232,10 | 233,25 | 226,85 | 232,30 | -0,02% | - |
| 05.01.2026 | 223,00 | 235,25 | 221,65 | 232,35 | 5,66% | 109,00 |
| 02.01.2026 | 220,45 | 222,50 | 217,10 | 219,90 | 0,21% | - |
| 30.12.2025 | 220,45 | 220,45 | 219,35 | 219,45 | -0,59% | - |
| 29.12.2025 | 223,10 | 224,75 | 218,90 | 220,75 | 0,02% | - |
| 23.12.2025 | 221,70 | 222,05 | 219,35 | 220,70 | -0,45% | - |
| 22.12.2025 | 219,35 | 223,40 | 218,70 | 221,70 | 0,84% | - |
| 19.12.2025 | 218,95 | 223,85 | 218,40 | 219,85 | -0,83% | 1,00 |
| 18.12.2025 | 218,85 | 222,10 | 215,15 | 221,70 | 1,51% | - |
| 17.12.2025 | 220,45 | 222,15 | 218,15 | 218,40 | -0,11% | - |
| 16.12.2025 | 221,95 | 223,55 | 217,70 | 218,65 | -2,56% | - |
| 15.12.2025 | 223,65 | 226,40 | 221,65 | 224,40 | 0,34% | - |
| 12.12.2025 | 224,50 | 226,20 | 221,05 | 223,65 | 0,86% | 1,00 |
| 11.12.2025 | 220,70 | 223,70 | 217,55 | 221,75 | 0,98% | - |
| 10.12.2025 | 221,90 | 222,55 | 219,20 | 219,60 | -1,19% | - |
| 09.12.2025 | 213,15 | 223,00 | 212,65 | 222,25 | 3,78% | 15,00 |
| 08.12.2025 | 213,15 | 217,20 | 212,85 | 214,15 | 0,47% | 1,00 |
| 05.12.2025 | 209,50 | 213,90 | 208,40 | 213,15 | 2,01% | - |
| 04.12.2025 | 206,75 | 210,35 | 205,05 | 208,95 | 2,15% | - |
| 03.12.2025 | 205,20 | 206,35 | 202,65 | 204,55 | -1,18% | - |
| 02.12.2025 | 205,35 | 207,80 | 201,55 | 207,00 | 0,44% | - |
| 01.12.2025 | 206,25 | 209,40 | 203,25 | 206,10 | 0,10% | - |
| 28.11.2025 | 206,05 | 209,35 | 205,50 | 205,90 | 0,22% | 3,00 |
| 27.11.2025 | 205,50 | 205,90 | 205,35 | 205,45 | -0,44% | - |
| 26.11.2025 | 207,45 | 209,25 | 205,05 | 206,35 | -0,96% | - |
| 25.11.2025 | 204,95 | 209,00 | 201,63 | 208,35 | 1,14% | - |
| 24.11.2025 | 204,30 | 206,10 | 201,95 | 206,00 | 1,60% | 1,00 |
| 21.11.2025 | 197,15 | 206,70 | 194,88 | 202,75 | 3,51% | - |
| 20.11.2025 | 195,05 | 200,02 | 194,48 | 195,88 | 0,56% | 1,00 |
| 19.11.2025 | 195,58 | 198,15 | 194,43 | 194,77 | -1,47% | - |
| 18.11.2025 | 195,70 | 198,45 | 195,27 | 197,68 | 0,04% | 3,00 |
| 17.11.2025 | 204,55 | 204,80 | 197,60 | 197,60 | -2,03% | 2,00 |
| 14.11.2025 | 205,10 | 206,15 | 200,90 | 201,70 | -0,98% | 2,00 |
| 13.11.2025 | 207,20 | 208,05 | 203,35 | 203,70 | -2,30% | 20,00 |
| 12.11.2025 | 205,95 | 210,15 | 205,95 | 208,50 | 0,22% | 3,00 |
| 11.11.2025 | 210,85 | 210,85 | 204,90 | 208,05 | 0,10% | 1,00 |
| 10.11.2025 | 212,45 | 215,90 | 206,90 | 207,85 | -1,31% | 2,00 |
| 07.11.2025 | 214,85 | 216,40 | 209,10 | 210,60 | -1,57% | - |
| 06.11.2025 | 213,70 | 214,40 | 209,55 | 213,95 | -1,22% | - |
| 05.11.2025 | 210,75 | 217,80 | 208,90 | 216,60 | 2,61% | - |
| 04.11.2025 | 215,00 | 215,70 | 208,95 | 211,10 | -3,63% | 20,00 |
| 03.11.2025 | 221,40 | 221,95 | 215,40 | 219,05 | -0,23% | 3,00 |
| 31.10.2025 | 223,45 | 224,20 | 219,05 | 219,55 | -2,29% | 11,00 |
| 30.10.2025 | 221,75 | 225,90 | 221,55 | 224,70 | 1,24% | 21,00 |
| 29.10.2025 | 229,85 | 233,45 | 221,95 | 221,95 | -3,69% | - |
| 28.10.2025 | 232,70 | 236,70 | 221,75 | 230,45 | -3,46% | 6,00 |
| 27.10.2025 | 263,60 | 265,05 | 215,55 | 238,70 | -7,32% | - |
| 24.10.2025 | 260,85 | 263,05 | 257,40 | 257,55 | -0,77% | 4,00 |
| 23.10.2025 | 257,15 | 260,75 | 255,65 | 259,55 | 2,10% | - |
| 22.10.2025 | 257,95 | 260,25 | 253,60 | 254,20 | -1,05% | - |
| 21.10.2025 | 254,70 | 258,55 | 254,05 | 256,90 | 0,86% | 10,00 |
| 20.10.2025 | 257,80 | 260,30 | 248,50 | 254,70 | -1,24% | 1,00 |
| 17.10.2025 | 251,70 | 259,30 | 248,05 | 257,90 | 1,36% | 2,00 |
| 16.10.2025 | 284,10 | 284,30 | 246,05 | 254,45 | -10,33% | 34,00 |
| 15.10.2025 | 296,95 | 298,20 | 277,85 | 283,75 | -4,48% | 2,00 |
| 14.10.2025 | 294,40 | 297,55 | 289,90 | 297,05 | 0,90% | 2,00 |
| 13.10.2025 | 285,55 | 295,45 | 285,55 | 294,40 | 2,08% | - |
| 10.10.2025 | 296,05 | 298,10 | 287,00 | 288,40 | -1,49% | 1,00 |
| 09.10.2025 | 294,40 | 298,80 | 289,55 | 292,75 | -0,41% | 1,00 |
| 08.10.2025 | 285,10 | 296,25 | 284,15 | 293,95 | 4,09% | 101,00 |
| 07.10.2025 | 281,25 | 284,50 | 278,85 | 282,40 | 0,39% | 7,00 |
| 06.10.2025 | 276,80 | 283,90 | 276,80 | 281,30 | 1,30% | - |
| 03.10.2025 | 279,15 | 281,25 | 276,50 | 277,70 | -0,54% | - |
| 02.10.2025 | 279,55 | 281,25 | 276,20 | 279,20 | 0,65% | 1,00 |
| 01.10.2025 | 275,35 | 278,15 | 270,95 | 277,40 | 1,17% | - |
| 30.09.2025 | 275,10 | 276,55 | 272,60 | 274,20 | -0,49% | - |
| 29.09.2025 | 277,80 | 280,15 | 274,85 | 275,55 | -0,68% | 1,00 |
| 26.09.2025 | 277,75 | 279,60 | 274,15 | 277,45 | 0,36% | - |
| 25.09.2025 | 276,25 | 277,60 | 272,90 | 276,45 | 0,09% | - |
| 24.09.2025 | 274,90 | 277,75 | 274,90 | 276,20 | 0,18% | - |
| 23.09.2025 | 278,50 | 282,65 | 275,50 | 275,70 | -1,27% | - |
| 22.09.2025 | 280,15 | 280,15 | 276,80 | 279,25 | -0,55% | - |
| 19.09.2025 | 282,05 | 284,60 | 277,05 | 280,80 | -0,25% | 2,00 |
| 18.09.2025 | 276,30 | 281,70 | 274,10 | 281,50 | 3,53% | 2.695,00 |
| 17.09.2025 | 272,80 | 275,20 | 270,05 | 271,90 | -0,02% | 1,00 |
| 16.09.2025 | 275,60 | 275,90 | 271,65 | 271,95 | -1,31% | 2,00 |
| 15.09.2025 | 274,60 | 276,60 | 272,10 | 275,55 | -0,14% | - |
| 12.09.2025 | 285,05 | 286,35 | 273,60 | 275,95 | -1,59% | 5,00 |
| 11.09.2025 | 279,35 | 281,05 | 279,00 | 280,40 | 0,21% | - |
| 10.09.2025 | 278,35 | 280,15 | 277,80 | 279,80 | 0,52% | 1,00 |
| 09.09.2025 | 272,65 | 280,95 | 270,50 | 278,35 | 2,83% | 15,00 |
| 08.09.2025 | 270,10 | 272,90 | 267,60 | 270,70 | 0,48% | - |