282,850€
1,78%
Echtzeit-Aktienkurs F5 Inc.
Bid:
Ask:
Aktienkurse zur F5 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 280,80 | 284,00 | 279,15 | 282,55 | 1,67% | - |
| 05.11.2026 | 289,75 | 293,40 | 275,80 | 277,90 | -5,23% | 20,00 |
| 04.11.2026 | 294,15 | 299,75 | 289,90 | 293,25 | -0,78% | 27,00 |
| 03.11.2026 | 289,50 | 297,35 | 288,40 | 295,55 | 1,98% | 37,00 |
| 02.11.2026 | 304,70 | 306,50 | 288,35 | 289,80 | -4,66% | 207,00 |
| 30.10.2026 | 322,60 | 322,80 | 299,45 | 303,95 | -5,87% | 156,00 |
| 29.10.2026 | 327,65 | 333,80 | 314,30 | 322,90 | -0,94% | 637,00 |
| 28.10.2026 | 400,00 | 402,10 | 324,75 | 325,95 | -20,48% | 662,00 |
| 27.10.2026 | 411,45 | 423,65 | 382,80 | 409,90 | -0,83% | 24,00 |
| 26.10.2026 | 405,30 | 416,50 | 404,30 | 413,35 | 1,45% | 139,00 |
| 23.10.2026 | 401,15 | 408,40 | 396,45 | 407,45 | 1,75% | 5,00 |
| 22.10.2026 | 401,45 | 408,35 | 397,10 | 400,45 | -1,65% | 183,00 |
| 21.10.2026 | 408,85 | 412,95 | 405,90 | 407,15 | 0,20% | 146,00 |
| 20.10.2026 | 399,80 | 406,60 | 392,00 | 406,35 | -0,38% | 26,00 |
| 19.10.2026 | 399,25 | 408,95 | 397,40 | 407,90 | 3,51% | 23,00 |
| 16.10.2026 | 407,65 | 408,25 | 391,95 | 394,05 | -3,34% | 73,00 |
| 15.10.2026 | 406,80 | 408,30 | 395,70 | 407,65 | -0,67% | - |
| 14.10.2026 | 424,50 | 427,60 | 408,75 | 410,40 | -3,44% | 177,00 |
| 13.10.2026 | 420,80 | 428,60 | 417,60 | 425,00 | 0,63% | 22,00 |
| 12.10.2026 | 431,60 | 433,10 | 422,05 | 422,35 | -1,39% | 38,00 |
| 09.10.2026 | 413,10 | 430,65 | 412,85 | 428,30 | 4,17% | 62,00 |
| 08.10.2026 | 415,90 | 420,15 | 410,05 | 411,15 | -1,93% | 18,00 |
| 07.10.2026 | 418,15 | 422,40 | 415,55 | 419,25 | 0,43% | 13,00 |
| 06.10.2026 | 409,35 | 419,25 | 408,05 | 417,45 | 2,38% | 19,00 |
| 05.10.2026 | 405,65 | 411,30 | 403,35 | 407,75 | 0,90% | 24,00 |
| 02.10.2026 | 395,80 | 408,60 | 395,05 | 404,10 | 0,74% | 82,00 |
| 01.10.2026 | 398,50 | 401,25 | 390,95 | 401,15 | 1,97% | 32,00 |
| 30.09.2026 | 386,05 | 396,55 | 384,30 | 393,40 | 1,75% | 47,00 |
| 29.09.2026 | 381,75 | 389,65 | 378,75 | 386,65 | 0,87% | 17,00 |
| 28.09.2026 | 386,40 | 399,30 | 379,20 | 383,30 | -1,63% | 281,00 |
| 25.09.2026 | 394,00 | 396,40 | 389,40 | 389,65 | -2,47% | 16,00 |
| 24.09.2026 | 398,70 | 402,00 | 396,15 | 399,50 | -0,39% | 117,00 |
| 23.09.2026 | 396,70 | 405,70 | 394,50 | 401,05 | 1,71% | 1.222,00 |
| 22.09.2026 | 391,80 | 395,25 | 387,05 | 394,30 | 0,51% | 62,00 |
| 21.09.2026 | 378,80 | 393,30 | 377,30 | 392,30 | 5,47% | 34,00 |
| 18.09.2026 | 379,85 | 382,00 | 370,00 | 371,95 | -1,83% | - |
| 17.09.2026 | 371,10 | 383,50 | 369,50 | 378,90 | 2,25% | 20,00 |
| 16.09.2026 | 374,30 | 377,05 | 363,10 | 370,55 | -0,67% | 18,00 |
| 15.09.2026 | 355,80 | 373,30 | 354,05 | 373,05 | 4,77% | 1,00 |
| 14.09.2026 | 351,60 | 359,75 | 349,75 | 356,05 | -0,36% | 165,00 |
| 11.09.2026 | 344,30 | 358,25 | 344,15 | 357,35 | 3,71% | - |
| 10.09.2026 | 348,05 | 354,70 | 341,95 | 344,55 | -1,03% | - |
| 09.09.2026 | 335,85 | 349,50 | 332,45 | 348,15 | 3,86% | - |
| 08.09.2026 | 336,45 | 339,15 | 332,10 | 335,20 | -0,30% | 22,00 |
| 07.09.2026 | 336,80 | 337,90 | 334,60 | 336,20 | -0,59% | 17,00 |
| 04.09.2026 | 338,30 | 339,75 | 336,15 | 338,20 | 1,11% | - |
| 03.09.2026 | 337,30 | 339,85 | 333,00 | 334,50 | -1,02% | - |
| 02.09.2026 | 341,00 | 343,05 | 332,30 | 337,95 | -0,16% | 101,00 |
| 01.09.2026 | 351,50 | 351,60 | 336,90 | 338,50 | -2,86% | 3,00 |
| 31.08.2026 | 339,75 | 348,50 | 338,95 | 348,45 | 2,36% | 1,00 |
| 28.08.2026 | 351,05 | 352,25 | 340,30 | 340,40 | -2,99% | - |
| 27.08.2026 | 344,40 | 355,40 | 344,05 | 350,90 | 1,92% | 117,00 |
| 26.08.2026 | 327,75 | 346,05 | 326,60 | 344,30 | 5,35% | 71,00 |
| 25.08.2026 | 326,75 | 330,40 | 324,30 | 326,80 | 0,57% | 1,00 |
| 24.08.2026 | 327,60 | 330,90 | 324,35 | 324,95 | -1,47% | 1,00 |
| 21.08.2026 | 323,80 | 329,90 | 322,00 | 329,80 | 1,71% | 170,00 |
| 20.08.2026 | 328,75 | 329,50 | 322,25 | 324,25 | -1,41% | 18,00 |
| 19.08.2026 | 338,15 | 341,05 | 327,35 | 328,90 | -3,89% | 20,00 |
| 18.08.2026 | 340,15 | 344,90 | 338,45 | 342,20 | 0,01% | 36,00 |
| 17.08.2026 | 349,65 | 351,30 | 340,40 | 342,15 | -2,30% | 31,00 |
| 14.08.2026 | 360,25 | 362,30 | 349,90 | 350,20 | -3,07% | 21,00 |
| 13.08.2026 | 367,55 | 367,90 | 358,70 | 361,30 | -1,70% | 2,00 |
| 12.08.2026 | 359,75 | 369,40 | 358,95 | 367,55 | 2,51% | - |
| 11.08.2026 | 355,85 | 363,50 | 353,35 | 358,55 | 0,96% | 50,00 |
| 10.08.2026 | 347,60 | 360,20 | 345,70 | 355,15 | 2,42% | 14,00 |
| 07.08.2026 | 358,90 | 362,90 | 346,45 | 346,75 | -2,98% | 46,00 |
| 06.08.2026 | 355,80 | 359,50 | 353,05 | 357,40 | 0,25% | - |
| 05.08.2026 | 358,65 | 361,30 | 354,40 | 356,50 | -0,24% | 59,00 |
| 04.08.2026 | 355,35 | 363,15 | 354,50 | 357,35 | 1,38% | 56,00 |
| 03.08.2026 | 352,05 | 354,40 | 340,50 | 352,50 | 0,67% | 63,00 |
| 31.07.2026 | 342,05 | 351,85 | 337,60 | 350,15 | 3,46% | 140,00 |
| 30.07.2026 | 339,45 | 343,90 | 335,80 | 338,45 | -2,88% | - |
| 29.07.2026 | 352,25 | 360,20 | 342,20 | 348,50 | -2,50% | 24,00 |
| 28.07.2026 | 357,35 | 363,00 | 325,60 | 357,45 | -0,86% | 40,00 |
| 27.07.2026 | 348,95 | 361,35 | 344,50 | 360,55 | 5,69% | - |
| 24.07.2026 | 339,95 | 346,25 | 339,10 | 341,15 | -0,01% | 10,00 |
| 23.07.2026 | 349,60 | 354,45 | 340,65 | 341,20 | -2,92% | 5,00 |
| 22.07.2026 | 356,60 | 357,95 | 350,20 | 351,45 | -1,88% | 10,00 |
| 21.07.2026 | 364,90 | 367,20 | 357,70 | 358,20 | -0,86% | 13,00 |
| 20.07.2026 | 358,05 | 367,55 | 357,10 | 361,30 | 0,67% | 3,00 |
| 17.07.2026 | 347,20 | 361,40 | 343,50 | 358,90 | 2,24% | 57,00 |
| 16.07.2026 | 367,45 | 368,10 | 350,20 | 351,05 | -4,63% | 61,00 |
| 15.07.2026 | 380,20 | 381,40 | 362,55 | 368,10 | -2,75% | 13,00 |
| 14.07.2026 | 370,90 | 378,50 | 365,55 | 378,50 | 1,75% | 22,00 |
| 13.07.2026 | 374,10 | 376,70 | 368,50 | 372,00 | -1,33% | 25,00 |
| 10.07.2026 | 375,00 | 378,40 | 373,85 | 377,00 | 0,00% | 13,00 |
| 09.07.2026 | 368,65 | 377,35 | 367,50 | 377,00 | 2,68% | 31,00 |
| 08.07.2026 | 364,85 | 367,80 | 359,25 | 367,15 | 0,11% | 2,00 |
| 07.07.2026 | 363,20 | 370,65 | 361,95 | 366,75 | -0,08% | 38,00 |
| 06.07.2026 | 360,30 | 373,55 | 356,75 | 367,05 | 1,65% | 3,00 |
| 03.07.2026 | 360,00 | 361,65 | 359,70 | 361,10 | 1,32% | - |
| 02.07.2026 | 372,20 | 373,30 | 354,00 | 356,40 | -4,13% | 29,00 |
| 01.07.2026 | 363,70 | 373,00 | 362,25 | 371,75 | 1,54% | 19,00 |
| 30.06.2026 | 363,75 | 374,40 | 356,95 | 366,10 | 1,31% | 54,00 |
| 29.06.2026 | 350,70 | 362,70 | 347,10 | 361,35 | 5,04% | 73,00 |
| 26.06.2026 | 334,75 | 347,70 | 332,85 | 344,00 | 0,66% | 1,00 |
| 25.06.2026 | 345,15 | 345,85 | 336,90 | 341,75 | 0,87% | 21,00 |
| 24.06.2026 | 344,70 | 346,05 | 337,60 | 338,80 | -0,96% | 10,00 |
| 23.06.2026 | 336,30 | 345,60 | 332,75 | 342,10 | 1,15% | 20,00 |
| 22.06.2026 | 335,90 | 342,55 | 335,80 | 338,20 | 0,76% | 1,00 |