223,850€
-0,16%
Echtzeit-Aktienkurs F5, Inc.
Bid:
Ask:
Aktienkurse zur F5, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 223,80 | 225,80 | 223,80 | 225,80 | 0,71% | 15,00 |
| 12.12.2025 | 224,20 | 224,20 | 224,20 | 224,20 | 2,75% | - |
| 11.12.2025 | 218,20 | 218,20 | 218,20 | 218,20 | -2,02% | - |
| 10.12.2025 | 220,80 | 222,70 | 220,80 | 222,70 | 4,95% | 20,00 |
| 09.12.2025 | 212,20 | 212,20 | 212,20 | 212,20 | -1,94% | - |
| 08.12.2025 | 211,70 | 216,40 | 211,70 | 216,40 | 4,09% | 27,00 |
| 05.12.2025 | 207,90 | 207,90 | 207,90 | 207,90 | 1,12% | - |
| 04.12.2025 | 205,60 | 205,60 | 205,60 | 205,60 | 0,64% | - |
| 03.12.2025 | 204,30 | 204,30 | 204,30 | 204,30 | -0,15% | - |
| 02.12.2025 | 204,60 | 204,60 | 204,60 | 204,60 | 0,05% | - |
| 01.12.2025 | 203,80 | 204,50 | 203,80 | 204,50 | -0,10% | 26,00 |
| 28.11.2025 | 204,70 | 204,70 | 204,70 | 204,70 | 0,10% | - |
| 27.11.2025 | 204,50 | 204,50 | 204,50 | 204,50 | -0,92% | - |
| 26.11.2025 | 206,40 | 206,40 | 206,40 | 206,40 | 1,28% | - |
| 25.11.2025 | 203,80 | 203,80 | 203,80 | 203,80 | -0,10% | - |
| 24.11.2025 | 204,00 | 204,00 | 204,00 | 204,00 | 4,48% | - |
| 21.11.2025 | 195,25 | 195,25 | 195,25 | 195,25 | -0,61% | - |
| 20.11.2025 | 196,45 | 196,45 | 196,45 | 196,45 | 0,74% | - |
| 19.11.2025 | 195,00 | 195,00 | 195,00 | 195,00 | 0,10% | - |
| 18.11.2025 | 194,80 | 194,80 | 194,80 | 194,80 | -3,33% | - |
| 17.11.2025 | 201,50 | 201,50 | 201,50 | 201,50 | -1,32% | - |
| 14.11.2025 | 204,20 | 204,20 | 204,20 | 204,20 | -1,07% | - |
| 13.11.2025 | 206,40 | 206,40 | 206,40 | 206,40 | -0,63% | - |
| 12.11.2025 | 205,30 | 207,70 | 205,30 | 207,70 | 0,19% | 43,00 |
| 11.11.2025 | 207,30 | 207,30 | 207,30 | 207,30 | -1,05% | - |
| 10.11.2025 | 213,00 | 213,00 | 209,50 | 209,50 | -2,56% | 31,00 |
| 07.11.2025 | 215,00 | 215,00 | 215,00 | 215,00 | 0,94% | - |
| 06.11.2025 | 213,00 | 213,00 | 213,00 | 213,00 | 1,87% | - |
| 05.11.2025 | 209,10 | 209,10 | 209,10 | 209,10 | -1,74% | - |
| 04.11.2025 | 212,80 | 212,80 | 212,80 | 212,80 | -2,61% | - |
| 03.11.2025 | 218,50 | 218,50 | 218,50 | 218,50 | -0,32% | - |
| 31.10.2025 | 221,80 | 221,80 | 219,20 | 219,20 | -1,26% | 3,00 |
| 30.10.2025 | 222,00 | 222,00 | 222,00 | 222,00 | -3,94% | - |
| 29.10.2025 | 231,10 | 231,10 | 231,10 | 231,10 | 2,62% | - |
| 28.10.2025 | 230,20 | 230,20 | 225,20 | 225,20 | -13,25% | 70,00 |
| 27.10.2025 | 259,60 | 259,60 | 259,60 | 259,60 | 0,00% | - |
| 24.10.2025 | 259,60 | 259,60 | 259,60 | 259,60 | 1,45% | - |
| 23.10.2025 | 255,90 | 255,90 | 255,90 | 255,90 | -0,27% | - |
| 22.10.2025 | 256,60 | 256,60 | 256,60 | 256,60 | 0,00% | - |
| 21.10.2025 | 253,90 | 256,60 | 253,90 | 256,60 | -0,27% | 86,00 |
| 20.10.2025 | 248,60 | 257,30 | 248,60 | 257,30 | 2,88% | 20,00 |
| 17.10.2025 | 249,60 | 250,10 | 249,60 | 250,10 | 0,52% | 3,00 |
| 16.10.2025 | 279,50 | 282,90 | 248,80 | 248,80 | -14,50% | 46,00 |
| 15.10.2025 | 295,00 | 295,00 | 291,00 | 291,00 | 0,07% | 34,00 |
| 14.10.2025 | 290,80 | 290,80 | 290,80 | 290,80 | 0,03% | - |
| 13.10.2025 | 290,70 | 290,70 | 290,70 | 290,70 | -1,56% | - |
| 10.10.2025 | 295,60 | 295,60 | 295,30 | 295,30 | 0,54% | 20,00 |
| 09.10.2025 | 293,70 | 293,70 | 293,70 | 293,70 | 3,45% | - |
| 08.10.2025 | 283,90 | 283,90 | 283,90 | 283,90 | 1,32% | - |
| 07.10.2025 | 280,20 | 280,20 | 280,20 | 280,20 | 0,86% | - |
| 06.10.2025 | 277,80 | 277,80 | 277,80 | 277,80 | -0,36% | - |
| 03.10.2025 | 278,80 | 278,80 | 278,80 | 278,80 | 0,25% | - |
| 02.10.2025 | 278,10 | 278,10 | 278,10 | 278,10 | 3,00% | - |
| 01.10.2025 | 272,10 | 272,10 | 270,00 | 270,00 | -1,28% | 20,00 |
| 30.09.2025 | 273,50 | 273,50 | 273,50 | 273,50 | -0,73% | - |
| 29.09.2025 | 277,40 | 277,40 | 275,50 | 275,50 | -0,33% | 127,00 |
| 26.09.2025 | 276,40 | 276,40 | 276,40 | 276,40 | 0,47% | - |
| 25.09.2025 | 275,10 | 275,10 | 275,10 | 275,10 | 0,26% | - |
| 24.09.2025 | 274,40 | 274,40 | 274,40 | 274,40 | -1,51% | - |
| 23.09.2025 | 278,60 | 278,60 | 278,60 | 278,60 | 0,11% | - |
| 22.09.2025 | 278,30 | 278,30 | 278,30 | 278,30 | -0,86% | - |
| 19.09.2025 | 280,70 | 280,70 | 280,70 | 280,70 | 1,96% | - |
| 18.09.2025 | 275,30 | 275,30 | 275,30 | 275,30 | 1,44% | - |
| 17.09.2025 | 271,40 | 271,40 | 271,40 | 271,40 | -1,06% | - |
| 16.09.2025 | 274,70 | 274,70 | 274,30 | 274,30 | -0,33% | 2,00 |
| 15.09.2025 | 275,80 | 275,80 | 272,30 | 275,20 | -3,23% | 40,00 |
| 12.09.2025 | 284,40 | 284,40 | 284,40 | 284,40 | 0,64% | - |
| 11.09.2025 | 279,60 | 282,70 | 278,30 | 282,60 | 1,84% | - |
| 10.09.2025 | 277,50 | 277,50 | 277,50 | 277,50 | -0,52% | - |
| 09.09.2025 | 272,80 | 279,05 | 270,65 | 278,95 | 3,07% | - |
| 08.09.2025 | 269,80 | 272,85 | 268,35 | 270,65 | 0,39% | - |
| 05.09.2025 | 269,60 | 269,60 | 269,60 | 269,60 | 2,08% | - |
| 04.09.2025 | 264,10 | 264,10 | 264,10 | 264,10 | 0,42% | - |
| 03.09.2025 | 263,00 | 263,00 | 263,00 | 263,00 | -1,24% | - |
| 02.09.2025 | 266,30 | 266,30 | 266,30 | 266,30 | 0,60% | - |
| 01.09.2025 | 264,70 | 264,70 | 264,70 | 264,70 | -2,32% | - |
| 29.08.2025 | 271,00 | 271,00 | 271,00 | 271,00 | 0,26% | - |
| 28.08.2025 | 270,30 | 270,30 | 270,30 | 270,30 | -0,07% | - |
| 27.08.2025 | 270,50 | 270,50 | 270,50 | 270,50 | 0,30% | - |
| 26.08.2025 | 269,70 | 269,70 | 269,70 | 269,70 | 0,07% | - |
| 25.08.2025 | 269,50 | 269,50 | 269,50 | 269,50 | 0,04% | - |
| 22.08.2025 | 269,40 | 269,40 | 269,40 | 269,40 | -0,30% | - |
| 21.08.2025 | 270,20 | 270,20 | 270,20 | 270,20 | 0,71% | - |
| 20.08.2025 | 268,30 | 268,30 | 268,30 | 268,30 | -0,37% | - |
| 19.08.2025 | 269,30 | 269,30 | 269,30 | 269,30 | 0,26% | - |
| 18.08.2025 | 268,60 | 268,60 | 268,60 | 268,60 | -1,14% | - |
| 15.08.2025 | 271,70 | 271,70 | 271,70 | 271,70 | -1,77% | - |
| 14.08.2025 | 276,60 | 276,60 | 276,60 | 276,60 | -0,65% | - |
| 13.08.2025 | 278,40 | 278,40 | 278,40 | 278,40 | 2,17% | - |
| 12.08.2025 | 272,50 | 272,50 | 272,50 | 272,50 | -2,15% | - |
| 11.08.2025 | 274,80 | 278,50 | 274,80 | 278,50 | 2,58% | 28,00 |
| 08.08.2025 | 271,50 | 271,50 | 271,50 | 271,50 | -1,27% | - |
| 07.08.2025 | 275,00 | 275,00 | 275,00 | 275,00 | 0,07% | - |
| 06.08.2025 | 274,80 | 274,80 | 274,80 | 274,80 | -1,01% | - |
| 05.08.2025 | 277,60 | 277,60 | 277,60 | 277,60 | 4,64% | - |
| 04.08.2025 | 265,30 | 265,30 | 265,30 | 265,30 | -2,28% | - |
| 01.08.2025 | 271,50 | 271,50 | 271,50 | 271,50 | -5,73% | - |
| 31.07.2025 | 281,10 | 288,00 | 281,10 | 288,00 | 11,41% | 40,00 |
| 30.07.2025 | 258,50 | 258,50 | 258,50 | 258,50 | -0,58% | - |
| 29.07.2025 | 260,00 | 260,00 | 260,00 | 260,00 | 1,92% | - |