267,400€
-0,94%
Echtzeit-Aktienkurs F5 Inc.
Bid:
Ask:
Aktienkurse zur F5 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2026 | 270,40 | 270,90 | 269,90 | 270,65 | 0,26% | - |
| 21.04.2026 | 267,35 | 271,90 | 267,10 | 269,95 | 1,45% | 3,00 |
| 20.04.2026 | 262,70 | 266,85 | 262,30 | 266,10 | 0,19% | 1,00 |
| 17.04.2026 | 261,30 | 266,35 | 260,60 | 265,60 | 1,61% | 22,00 |
| 16.04.2026 | 254,15 | 261,55 | 253,95 | 261,40 | 3,36% | - |
| 15.04.2026 | 250,20 | 254,20 | 250,00 | 252,90 | 1,12% | 40,00 |
| 14.04.2026 | 253,70 | 255,65 | 249,70 | 250,10 | -1,15% | 53,00 |
| 13.04.2026 | 246,00 | 253,95 | 245,90 | 253,00 | 2,43% | - |
| 10.04.2026 | 252,15 | 252,20 | 242,45 | 247,00 | -2,18% | - |
| 09.04.2026 | 260,90 | 261,25 | 248,55 | 252,50 | -3,33% | - |
| 08.04.2026 | 275,15 | 275,50 | 259,85 | 261,20 | -1,62% | 247,00 |
| 07.04.2026 | 266,95 | 268,00 | 262,05 | 265,50 | 1,65% | 51,00 |
| 02.04.2026 | 251,75 | 263,45 | 250,90 | 261,20 | 2,43% | 50,00 |
| 01.04.2026 | 251,40 | 256,05 | 249,55 | 255,00 | 1,88% | 1,00 |
| 31.03.2026 | 245,70 | 251,95 | 242,25 | 250,30 | 2,56% | 5,00 |
| 30.03.2026 | 245,80 | 249,40 | 242,95 | 244,05 | 0,37% | 87,00 |
| 27.03.2026 | 255,30 | 260,80 | 241,70 | 243,15 | -5,00% | 274,00 |
| 26.03.2026 | 256,55 | 263,10 | 254,95 | 255,95 | -0,39% | 6,00 |
| 25.03.2026 | 249,55 | 258,90 | 249,25 | 256,95 | 3,17% | 50,00 |
| 24.03.2026 | 249,80 | 250,75 | 245,95 | 249,05 | -0,04% | 22,00 |
| 23.03.2026 | 243,35 | 251,75 | 242,45 | 249,15 | 1,22% | 5,00 |
| 20.03.2026 | 250,10 | 253,75 | 246,15 | 246,15 | -1,48% | 2,00 |
| 19.03.2026 | 245,80 | 251,55 | 243,20 | 249,85 | 1,42% | 26,00 |
| 18.03.2026 | 249,40 | 251,60 | 246,30 | 246,35 | -1,24% | 1,00 |
| 17.03.2026 | 245,65 | 252,00 | 244,90 | 249,45 | 0,83% | 8,00 |
| 16.03.2026 | 255,45 | 255,90 | 246,00 | 247,40 | -1,53% | 68,00 |
| 13.03.2026 | 245,15 | 254,05 | 244,40 | 251,25 | 1,45% | 24,00 |
| 12.03.2026 | 249,20 | 251,35 | 247,20 | 247,65 | -0,68% | - |
| 11.03.2026 | 246,35 | 249,45 | 244,95 | 249,35 | 1,01% | 225,00 |
| 10.03.2026 | 245,75 | 248,75 | 242,60 | 246,85 | 0,86% | 4,00 |
| 09.03.2026 | 243,65 | 245,65 | 237,80 | 244,75 | 0,33% | 1,00 |
| 06.03.2026 | 244,95 | 245,45 | 238,50 | 243,95 | -0,10% | - |
| 05.03.2026 | 246,25 | 247,65 | 240,55 | 244,20 | -0,41% | 10,00 |
| 04.03.2026 | 240,50 | 245,45 | 238,65 | 245,20 | 1,68% | 8,00 |
| 03.03.2026 | 235,65 | 242,55 | 233,55 | 241,15 | 1,54% | - |
| 02.03.2026 | 227,55 | 238,80 | 226,70 | 237,50 | 3,71% | 20,00 |
| 27.02.2026 | 234,60 | 235,15 | 225,90 | 229,00 | -3,60% | - |
| 26.02.2026 | 235,20 | 239,70 | 233,80 | 237,55 | 0,93% | - |
| 25.02.2026 | 230,60 | 236,25 | 230,30 | 235,35 | 2,21% | - |
| 24.02.2026 | 229,60 | 233,85 | 226,20 | 230,25 | 0,48% | 16,00 |
| 23.02.2026 | 233,35 | 235,15 | 227,60 | 229,15 | -3,15% | 32,00 |
| 20.02.2026 | 238,30 | 243,65 | 235,65 | 236,60 | -0,32% | 8,00 |
| 19.02.2026 | 235,90 | 237,70 | 232,05 | 237,35 | 0,40% | 1,00 |
| 18.02.2026 | 228,80 | 236,50 | 227,60 | 236,40 | 3,16% | - |
| 17.02.2026 | 229,70 | 230,80 | 227,60 | 229,15 | -0,65% | 95,00 |
| 16.02.2026 | 231,05 | 232,80 | 229,90 | 230,65 | 0,11% | 6,00 |
| 13.02.2026 | 219,35 | 231,80 | 218,55 | 230,40 | 4,09% | 94,00 |
| 12.02.2026 | 238,70 | 239,35 | 219,25 | 221,35 | -6,76% | 7,00 |
| 11.02.2026 | 237,50 | 240,15 | 234,70 | 237,40 | 0,32% | 12,00 |
| 10.02.2026 | 233,75 | 237,95 | 233,75 | 236,65 | 2,22% | - |
| 09.02.2026 | 233,40 | 233,90 | 231,15 | 231,50 | -0,32% | 19,00 |
| 06.02.2026 | 227,90 | 235,45 | 227,65 | 232,25 | 0,61% | 37,00 |
| 05.02.2026 | 235,25 | 236,00 | 229,40 | 230,85 | -1,72% | 3,00 |
| 04.02.2026 | 231,60 | 237,40 | 230,00 | 234,90 | 1,14% | 44,00 |
| 03.02.2026 | 239,00 | 241,30 | 230,65 | 232,25 | -2,37% | 122,00 |
| 02.02.2026 | 228,40 | 238,10 | 228,20 | 237,90 | 3,03% | 26,00 |
| 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 |