232,500€
-1,57%
Echtzeit-Aktienkurs F5, Inc.
Bid:
Ask:
Aktienkurse zur F5, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 234,90 | 237,90 | 229,50 | 230,90 | -2,57% | 64,00 |
| 29.01.2026 | 244,70 | 246,35 | 229,90 | 237,00 | -3,27% | 134,00 |
| 28.01.2026 | 251,05 | 252,20 | 239,00 | 245,00 | 8,53% | 555,00 |
| 27.01.2026 | 226,60 | 228,10 | 221,25 | 225,75 | 0,27% | 10,00 |
| 26.01.2026 | 218,20 | 225,85 | 217,25 | 225,15 | 3,14% | 22,00 |
| 23.01.2026 | 223,40 | 225,45 | 218,30 | 218,30 | -2,28% | 8,00 |
| 22.01.2026 | 224,35 | 228,10 | 222,35 | 223,40 | -0,25% | - |
| 21.01.2026 | 221,35 | 226,35 | 219,95 | 223,95 | 0,95% | - |
| 20.01.2026 | 226,25 | 227,20 | 221,55 | 221,85 | -2,65% | - |
| 19.01.2026 | 227,80 | 228,20 | 223,90 | 227,90 | -2,19% | 138,00 |
| 16.01.2026 | 238,75 | 239,05 | 229,95 | 233,00 | -1,69% | - |
| 15.01.2026 | 230,20 | 241,85 | 230,10 | 237,00 | 3,16% | 63,00 |
| 14.01.2026 | 231,30 | 231,40 | 227,90 | 229,75 | -0,45% | - |
| 13.01.2026 | 231,65 | 233,75 | 229,80 | 230,80 | -0,35% | - |
| 12.01.2026 | 228,95 | 233,15 | 225,70 | 231,60 | 0,30% | 53,00 |
| 09.01.2026 | 231,25 | 233,50 | 227,70 | 230,90 | -0,17% | - |
| 08.01.2026 | 228,30 | 234,40 | 228,25 | 231,30 | 0,89% | - |
| 07.01.2026 | 231,10 | 231,45 | 227,00 | 229,25 | -1,12% | 1,00 |
| 06.01.2026 | 232,45 | 233,40 | 227,15 | 231,85 | 0,24% | 6,00 |
| 05.01.2026 | 223,55 | 235,15 | 223,25 | 231,30 | 6,32% | 56,00 |
| 02.01.2026 | 217,50 | 222,10 | 216,70 | 217,55 | -1,27% | 8,00 |
| 30.12.2025 | 220,05 | 220,45 | 219,85 | 220,35 | -0,11% | - |
| 29.12.2025 | 223,30 | 223,45 | 218,95 | 220,60 | -0,18% | - |
| 23.12.2025 | 220,85 | 222,00 | 219,10 | 221,00 | -0,27% | 39,00 |
| 22.12.2025 | 220,35 | 223,35 | 219,30 | 221,60 | 0,32% | 3,00 |
| 19.12.2025 | 221,65 | 223,80 | 220,40 | 220,90 | 0,75% | 14,00 |
| 18.12.2025 | 218,95 | 219,35 | 218,80 | 219,25 | 0,25% | - |
| 17.12.2025 | 220,70 | 222,10 | 218,15 | 218,70 | -0,52% | 10,00 |
| 16.12.2025 | 222,05 | 223,50 | 217,80 | 219,85 | -1,72% | 28,00 |
| 15.12.2025 | 224,50 | 226,25 | 222,15 | 223,70 | 0,02% | 12,00 |
| 12.12.2025 | 225,00 | 225,90 | 221,35 | 223,65 | 1,22% | - |
| 11.12.2025 | 218,25 | 223,15 | 217,00 | 220,95 | 0,25% | 5,00 |
| 10.12.2025 | 221,75 | 222,80 | 219,20 | 220,40 | -0,83% | 38,00 |
| 09.12.2025 | 213,30 | 222,35 | 212,70 | 222,25 | 3,81% | - |
| 08.12.2025 | 213,25 | 217,10 | 213,20 | 214,10 | 0,47% | 65,00 |
| 05.12.2025 | 209,35 | 213,90 | 208,50 | 213,10 | 1,86% | 19,00 |
| 04.12.2025 | 206,50 | 210,35 | 205,40 | 209,20 | 1,48% | 12,00 |
| 03.12.2025 | 205,30 | 206,30 | 202,85 | 206,15 | -0,48% | 2,00 |
| 02.12.2025 | 205,45 | 207,60 | 201,45 | 207,15 | -0,55% | 15,00 |
| 01.12.2025 | 204,25 | 209,40 | 202,60 | 208,30 | -0,36% | 22,00 |
| 28.11.2025 | 206,15 | 209,10 | 205,50 | 209,05 | 1,73% | - |
| 27.11.2025 | 205,45 | 206,50 | 204,60 | 205,50 | -0,56% | 29,00 |
| 26.11.2025 | 208,40 | 208,80 | 205,40 | 206,65 | -0,82% | - |
| 25.11.2025 | 204,70 | 209,00 | 203,20 | 208,35 | 1,19% | 68,00 |
| 24.11.2025 | 206,10 | 206,65 | 202,05 | 205,90 | -0,10% | 49,00 |
| 21.11.2025 | 195,90 | 206,30 | 194,83 | 206,10 | 4,65% | 6,00 |
| 20.11.2025 | 198,50 | 200,00 | 194,83 | 196,95 | 1,35% | 5,00 |
| 19.11.2025 | 195,73 | 198,10 | 194,13 | 194,33 | -1,21% | 1,00 |
| 18.11.2025 | 196,13 | 198,43 | 195,33 | 196,70 | -0,28% | 4,00 |
| 17.11.2025 | 203,70 | 204,80 | 196,70 | 197,25 | -3,24% | 11,00 |
| 14.11.2025 | 204,95 | 205,05 | 201,45 | 203,85 | 0,20% | - |
| 13.11.2025 | 208,00 | 208,10 | 203,40 | 203,45 | -1,79% | - |
| 12.11.2025 | 207,05 | 210,20 | 206,40 | 207,15 | -0,19% | 45,00 |
| 11.11.2025 | 208,05 | 208,60 | 204,90 | 207,55 | -0,12% | 20,00 |
| 10.11.2025 | 215,25 | 215,90 | 206,90 | 207,80 | -1,82% | 74,00 |
| 07.11.2025 | 215,65 | 216,00 | 209,15 | 211,65 | -1,47% | 1,00 |
| 06.11.2025 | 213,70 | 215,20 | 209,75 | 214,80 | -0,99% | 3,00 |
| 05.11.2025 | 209,70 | 217,70 | 208,90 | 216,95 | 3,09% | 22,00 |
| 04.11.2025 | 213,35 | 214,65 | 209,00 | 210,45 | -3,60% | 83,00 |
| 03.11.2025 | 219,75 | 222,05 | 215,40 | 218,30 | -0,89% | 61,00 |
| 31.10.2025 | 223,45 | 224,45 | 219,75 | 220,25 | -0,94% | 13,00 |
| 30.10.2025 | 221,95 | 222,75 | 221,55 | 222,35 | -0,34% | - |
| 29.10.2025 | 232,85 | 233,60 | 222,05 | 223,10 | -2,68% | 227,00 |
| 28.10.2025 | 229,85 | 236,90 | 222,15 | 229,25 | -3,41% | 59,00 |
| 27.10.2025 | 259,25 | 262,10 | 210,00 | 237,35 | -7,91% | 364,00 |
| 24.10.2025 | 262,40 | 262,40 | 257,65 | 257,75 | -1,23% | 20,00 |
| 23.10.2025 | 257,40 | 261,10 | 255,65 | 260,95 | 1,72% | - |
| 22.10.2025 | 257,90 | 259,85 | 252,95 | 256,55 | -0,60% | 5,00 |
| 21.10.2025 | 255,00 | 258,55 | 254,05 | 258,10 | 1,33% | 22,00 |
| 20.10.2025 | 259,50 | 260,60 | 253,45 | 254,70 | -0,02% | 100,00 |
| 17.10.2025 | 250,20 | 257,65 | 247,60 | 254,75 | 0,49% | 50,00 |
| 16.10.2025 | 282,10 | 284,30 | 246,05 | 253,50 | -10,61% | 370,00 |
| 15.10.2025 | 296,80 | 298,80 | 277,85 | 283,60 | -4,46% | 106,00 |
| 14.10.2025 | 291,45 | 297,55 | 289,90 | 296,85 | 0,73% | - |
| 13.10.2025 | 290,55 | 296,00 | 289,65 | 294,70 | 2,67% | 27,00 |
| 10.10.2025 | 296,40 | 298,60 | 286,65 | 287,05 | -2,31% | 66,00 |
| 09.10.2025 | 294,45 | 295,30 | 289,60 | 293,85 | 0,00% | - |
| 08.10.2025 | 285,00 | 296,25 | 284,35 | 293,85 | 4,15% | 26,00 |
| 07.10.2025 | 281,15 | 286,10 | 278,90 | 282,15 | 0,34% | 5,00 |
| 06.10.2025 | 278,55 | 284,00 | 278,55 | 281,20 | 1,33% | 4,00 |
| 03.10.2025 | 279,85 | 281,25 | 276,95 | 277,50 | -0,64% | - |
| 02.10.2025 | 279,60 | 282,10 | 277,55 | 279,30 | 0,18% | 56,00 |
| 01.10.2025 | 273,40 | 279,25 | 270,90 | 278,80 | 1,90% | 2,00 |
| 30.09.2025 | 274,95 | 276,30 | 272,90 | 273,60 | -0,53% | 3,00 |
| 29.09.2025 | 278,25 | 279,30 | 274,80 | 275,05 | -0,92% | 121,00 |
| 26.09.2025 | 277,30 | 278,80 | 274,10 | 277,60 | 0,02% | 17,00 |
| 25.09.2025 | 276,25 | 278,30 | 273,10 | 277,55 | 0,42% | 67,00 |
| 24.09.2025 | 275,70 | 278,00 | 275,20 | 276,40 | 0,31% | 20,00 |
| 23.09.2025 | 279,95 | 284,60 | 275,50 | 275,55 | -1,38% | 142,00 |
| 22.09.2025 | 279,75 | 279,85 | 276,90 | 279,40 | -0,68% | 4,00 |
| 19.09.2025 | 281,95 | 284,50 | 277,25 | 281,30 | 0,05% | - |
| 18.09.2025 | 276,15 | 281,85 | 275,40 | 281,15 | 2,93% | 2.659,00 |
| 17.09.2025 | 273,10 | 275,15 | 270,20 | 273,15 | 0,11% | - |
| 16.09.2025 | 275,65 | 275,80 | 271,65 | 272,85 | -0,93% | 5,00 |
| 15.09.2025 | 276,50 | 278,00 | 272,15 | 275,40 | 0,27% | 218,00 |
| 12.09.2025 | 285,60 | 287,00 | 273,60 | 274,65 | -2,00% | 16,00 |
| 11.09.2025 | 279,55 | 280,55 | 279,55 | 280,25 | 0,25% | - |
| 10.09.2025 | 278,50 | 280,30 | 277,40 | 279,55 | 0,43% | 13,00 |
| 09.09.2025 | 272,65 | 280,90 | 271,60 | 278,35 | 2,79% | 87,00 |
| 08.09.2025 | 270,40 | 272,80 | 268,90 | 270,80 | 0,54% | - |