270,450€
0,58%
Echtzeit-Aktienkurs F5 Inc.
Bid:
Ask:
Aktienkurse zur F5 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2026 | 268,70 | 270,90 | 268,70 | 270,35 | 0,54% | - |
| 21.04.2026 | 264,75 | 272,00 | 264,75 | 268,90 | 1,03% | 2,00 |
| 20.04.2026 | 263,70 | 266,85 | 262,30 | 266,15 | 1,91% | 2,00 |
| 17.04.2026 | 261,45 | 264,50 | 260,05 | 261,15 | 0,38% | - |
| 16.04.2026 | 253,55 | 260,90 | 253,55 | 260,15 | 2,50% | - |
| 15.04.2026 | 251,15 | 254,55 | 249,75 | 253,80 | 1,44% | - |
| 14.04.2026 | 253,50 | 255,60 | 249,70 | 250,20 | -0,83% | - |
| 13.04.2026 | 247,25 | 253,95 | 245,80 | 252,30 | 2,00% | - |
| 10.04.2026 | 251,85 | 252,40 | 241,95 | 247,35 | -1,79% | - |
| 09.04.2026 | 261,35 | 262,20 | 248,85 | 251,85 | -4,57% | 1,00 |
| 08.04.2026 | 266,80 | 274,85 | 260,10 | 263,90 | -0,90% | - |
| 07.04.2026 | 262,90 | 268,05 | 261,90 | 266,30 | 2,44% | 2,00 |
| 02.04.2026 | 255,05 | 263,40 | 250,90 | 259,95 | 1,88% | 1,00 |
| 01.04.2026 | 250,45 | 256,05 | 249,40 | 255,15 | 2,06% | - |
| 31.03.2026 | 244,05 | 252,00 | 242,20 | 250,00 | 2,56% | - |
| 30.03.2026 | 245,05 | 248,90 | 242,95 | 243,75 | -0,57% | - |
| 27.03.2026 | 254,15 | 259,45 | 241,70 | 245,15 | -4,81% | - |
| 26.03.2026 | 256,35 | 263,10 | 254,95 | 257,55 | 0,06% | 21,00 |
| 25.03.2026 | 249,15 | 259,20 | 249,05 | 257,40 | 3,56% | 2,00 |
| 24.03.2026 | 249,65 | 250,75 | 245,85 | 248,55 | -0,36% | - |
| 23.03.2026 | 246,75 | 251,75 | 242,45 | 249,45 | 1,16% | - |
| 20.03.2026 | 250,80 | 255,10 | 246,55 | 246,60 | -2,03% | - |
| 19.03.2026 | 245,90 | 252,95 | 243,20 | 251,70 | 0,96% | 1,00 |
| 18.03.2026 | 247,95 | 251,55 | 247,00 | 249,30 | 0,12% | - |
| 17.03.2026 | 246,55 | 252,00 | 244,90 | 249,00 | 0,95% | - |
| 16.03.2026 | 253,40 | 255,55 | 246,00 | 246,65 | -0,64% | - |
| 13.03.2026 | 245,55 | 249,40 | 244,55 | 248,25 | -0,46% | - |
| 12.03.2026 | 250,15 | 250,30 | 248,80 | 249,40 | -0,18% | - |
| 11.03.2026 | 246,55 | 249,95 | 244,90 | 249,85 | 2,59% | - |
| 10.03.2026 | 245,15 | 247,25 | 242,55 | 243,55 | -0,98% | - |
| 09.03.2026 | 246,35 | 246,35 | 237,80 | 245,95 | -0,08% | - |
| 06.03.2026 | 244,35 | 246,15 | 238,50 | 246,15 | 1,21% | - |
| 05.03.2026 | 245,95 | 247,65 | 240,55 | 243,20 | -0,80% | - |
| 04.03.2026 | 242,45 | 245,45 | 238,45 | 245,15 | 1,70% | - |
| 03.03.2026 | 237,75 | 241,90 | 233,55 | 241,05 | 1,41% | - |
| 02.03.2026 | 226,95 | 238,80 | 226,80 | 237,70 | 3,96% | - |
| 27.02.2026 | 235,20 | 235,20 | 225,90 | 228,65 | -3,56% | - |
| 26.02.2026 | 235,85 | 239,75 | 233,80 | 237,10 | 1,24% | - |
| 25.02.2026 | 231,05 | 234,65 | 230,30 | 234,20 | 1,41% | - |
| 24.02.2026 | 228,55 | 233,85 | 226,15 | 230,95 | 0,79% | - |
| 23.02.2026 | 233,40 | 235,15 | 227,60 | 229,15 | -3,50% | - |
| 20.02.2026 | 238,35 | 243,75 | 235,65 | 237,45 | -0,04% | - |
| 19.02.2026 | 235,65 | 237,70 | 231,80 | 237,55 | 1,32% | 1,00 |
| 18.02.2026 | 228,25 | 236,15 | 226,95 | 234,45 | 2,58% | - |
| 17.02.2026 | 230,65 | 231,10 | 227,60 | 228,55 | -0,89% | - |
| 16.02.2026 | 230,95 | 232,00 | 229,90 | 230,60 | -0,13% | - |
| 13.02.2026 | 222,30 | 231,80 | 218,55 | 230,90 | 3,92% | - |
| 12.02.2026 | 238,30 | 238,95 | 219,25 | 222,20 | -6,36% | - |
| 11.02.2026 | 234,40 | 240,05 | 234,40 | 237,30 | -0,04% | - |
| 10.02.2026 | 233,95 | 238,00 | 233,40 | 237,40 | 2,24% | - |
| 09.02.2026 | 233,75 | 234,30 | 230,60 | 232,20 | -0,21% | 2,00 |
| 06.02.2026 | 230,25 | 235,55 | 227,70 | 232,70 | 0,93% | 9,00 |
| 05.02.2026 | 234,25 | 235,40 | 229,40 | 230,55 | -2,27% | - |
| 04.02.2026 | 231,35 | 237,75 | 230,00 | 235,90 | 1,16% | 1,00 |
| 03.02.2026 | 238,15 | 241,35 | 230,55 | 233,20 | -2,18% | 7,00 |
| 02.02.2026 | 231,35 | 239,25 | 227,25 | 238,40 | 3,67% | 10,00 |
| 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% | - |