339,550€
-0,85%
Echtzeit-Aktienkurs F5 Inc.
Bid:
Ask:
Aktienkurse zur F5 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 338,60 | 343,55 | 338,60 | 340,70 | -0,51% | - |
| 10.06.2026 | 342,55 | 346,75 | 336,55 | 342,45 | 0,63% | - |
| 09.06.2026 | 343,65 | 347,20 | 331,95 | 340,30 | -0,90% | - |
| 08.06.2026 | 342,95 | 348,70 | 338,20 | 343,40 | -0,58% | - |
| 05.06.2026 | 351,95 | 351,95 | 343,55 | 345,40 | -1,14% | - |
| 04.06.2026 | 349,75 | 350,20 | 338,55 | 349,40 | -1,08% | - |
| 03.06.2026 | 351,75 | 354,80 | 343,70 | 353,20 | 0,71% | - |
| 02.06.2026 | 340,15 | 351,80 | 338,65 | 350,70 | 4,42% | - |
| 01.06.2026 | 328,90 | 336,80 | 326,30 | 335,85 | 2,60% | - |
| 29.05.2026 | 329,10 | 333,90 | 321,05 | 327,35 | -0,52% | - |
| 28.05.2026 | 333,85 | 340,20 | 320,05 | 329,05 | -1,48% | - |
| 27.05.2026 | 341,30 | 342,90 | 332,65 | 334,00 | -2,12% | - |
| 26.05.2026 | 347,50 | 347,50 | 335,00 | 341,25 | -1,77% | 236,00 |
| 25.05.2026 | 340,15 | 347,40 | 340,15 | 347,40 | 2,90% | 1,00 |
| 22.05.2026 | 330,30 | 340,45 | 330,30 | 337,60 | 2,19% | - |
| 21.05.2026 | 328,95 | 333,80 | 327,10 | 330,35 | 0,49% | 1,00 |
| 20.05.2026 | 330,45 | 336,00 | 326,70 | 328,75 | -0,12% | 10,00 |
| 19.05.2026 | 325,75 | 332,75 | 323,35 | 329,15 | 1,11% | 25,00 |
| 18.05.2026 | 311,70 | 330,65 | 308,60 | 325,55 | 4,66% | 36,00 |
| 15.05.2026 | 312,45 | 314,35 | 307,30 | 311,05 | 1,06% | 2,00 |
| 14.05.2026 | 305,10 | 314,80 | 305,10 | 307,80 | 0,31% | - |
| 13.05.2026 | 302,40 | 307,05 | 298,95 | 306,85 | 1,35% | - |
| 12.05.2026 | 303,80 | 306,60 | 300,50 | 302,75 | -0,30% | - |
| 11.05.2026 | 300,10 | 305,15 | 298,95 | 303,65 | 1,13% | 43,00 |
| 08.05.2026 | 294,30 | 300,90 | 290,90 | 300,25 | 2,91% | 1,00 |
| 07.05.2026 | 290,30 | 295,05 | 288,35 | 291,75 | 1,30% | 1,00 |
| 06.05.2026 | 290,70 | 292,20 | 282,45 | 288,00 | -0,17% | - |
| 05.05.2026 | 282,25 | 289,85 | 281,55 | 288,50 | 2,03% | 1,00 |
| 04.05.2026 | 275,75 | 284,10 | 273,65 | 282,75 | 2,28% | 9,00 |
| 30.04.2026 | 280,85 | 282,05 | 272,10 | 276,45 | -1,23% | 11,00 |
| 29.04.2026 | 273,10 | 283,65 | 257,95 | 279,90 | 8,59% | 87,00 |
| 28.04.2026 | 254,05 | 259,30 | 248,55 | 257,75 | 1,64% | - |
| 27.04.2026 | 258,65 | 259,45 | 252,15 | 253,60 | -1,93% | - |
| 24.04.2026 | 256,65 | 259,05 | 251,25 | 258,60 | 0,92% | 2,00 |
| 23.04.2026 | 265,95 | 266,00 | 251,85 | 256,25 | -3,50% | 1,00 |
| 22.04.2026 | 268,70 | 271,60 | 264,60 | 265,55 | -1,25% | - |
| 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% | - |