360,700€
0,92%
Echtzeit-Aktienkurs F5 Inc.
Bid:
Ask:
Aktienkurse zur F5 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 365,50 | 365,50 | 365,50 | 365,50 | 2,27% | - |
| 12.08.2026 | 357,40 | 357,40 | 357,40 | 357,40 | 1,07% | - |
| 11.08.2026 | 353,60 | 353,60 | 353,60 | 353,60 | 2,46% | - |
| 10.08.2026 | 345,10 | 345,10 | 345,10 | 345,10 | -3,28% | - |
| 07.08.2026 | 356,80 | 356,80 | 356,80 | 356,80 | 0,76% | - |
| 06.08.2026 | 354,10 | 354,10 | 354,10 | 354,10 | -0,51% | - |
| 05.08.2026 | 355,90 | 355,90 | 355,90 | 355,90 | 1,05% | - |
| 04.08.2026 | 352,20 | 352,20 | 352,20 | 352,20 | 1,03% | - |
| 03.08.2026 | 348,60 | 348,60 | 348,60 | 348,60 | 1,34% | - |
| 31.07.2026 | 337,90 | 344,00 | 337,90 | 344,00 | 2,05% | 50,00 |
| 30.07.2026 | 337,10 | 337,10 | 337,10 | 337,10 | -4,07% | - |
| 29.07.2026 | 351,40 | 351,40 | 351,40 | 351,40 | -1,57% | - |
| 28.07.2026 | 357,00 | 357,00 | 357,00 | 357,00 | 3,60% | - |
| 27.07.2026 | 344,60 | 344,60 | 344,60 | 344,60 | 1,50% | - |
| 24.07.2026 | 339,50 | 339,50 | 339,50 | 339,50 | -2,55% | - |
| 23.07.2026 | 348,40 | 348,40 | 348,40 | 348,40 | -2,00% | - |
| 22.07.2026 | 355,50 | 355,50 | 355,50 | 355,50 | -1,66% | - |
| 21.07.2026 | 361,50 | 361,50 | 361,50 | 361,50 | 1,46% | - |
| 20.07.2026 | 356,30 | 356,30 | 356,30 | 356,30 | 2,65% | - |
| 17.07.2026 | 347,10 | 347,10 | 347,10 | 347,10 | -5,11% | - |
| 16.07.2026 | 365,80 | 365,80 | 365,80 | 365,80 | -2,89% | - |
| 15.07.2026 | 376,70 | 376,70 | 376,70 | 376,70 | 2,25% | - |
| 14.07.2026 | 368,40 | 368,40 | 368,40 | 368,40 | -1,44% | - |
| 13.07.2026 | 373,80 | 373,80 | 373,80 | 373,80 | -0,08% | - |
| 10.07.2026 | 374,10 | 374,10 | 374,10 | 374,10 | 2,44% | - |
| 09.07.2026 | 365,20 | 365,20 | 365,20 | 365,20 | 0,50% | - |
| 08.07.2026 | 363,40 | 363,40 | 363,40 | 363,40 | 0,00% | - |
| 07.07.2026 | 363,40 | 363,40 | 363,40 | 363,40 | 1,82% | - |
| 06.07.2026 | 356,90 | 356,90 | 356,90 | 356,90 | 0,08% | - |
| 03.07.2026 | 356,60 | 356,60 | 356,60 | 356,60 | -3,73% | - |
| 02.07.2026 | 370,40 | 370,40 | 370,40 | 370,40 | 2,09% | - |
| 01.07.2026 | 362,80 | 362,80 | 362,80 | 362,80 | 0,58% | - |
| 30.06.2026 | 360,70 | 360,70 | 360,70 | 360,70 | 4,28% | - |
| 29.06.2026 | 345,90 | 345,90 | 345,90 | 345,90 | 3,35% | - |
| 26.06.2026 | 334,70 | 334,70 | 334,70 | 334,70 | -1,50% | - |
| 25.06.2026 | 339,80 | 339,80 | 339,80 | 339,80 | -0,61% | - |
| 24.06.2026 | 341,90 | 341,90 | 341,90 | 341,90 | 1,63% | - |
| 23.06.2026 | 336,40 | 336,40 | 336,40 | 336,40 | 0,57% | - |
| 22.06.2026 | 333,60 | 334,50 | 333,60 | 334,50 | 0,00% | 20,00 |
| 19.06.2026 | 334,50 | 334,50 | 334,50 | 334,50 | -0,12% | - |
| 18.06.2026 | 334,90 | 334,90 | 334,90 | 334,90 | -0,33% | - |
| 17.06.2026 | 334,10 | 336,00 | 334,10 | 336,00 | -1,50% | 2,00 |
| 16.06.2026 | 341,10 | 341,10 | 341,10 | 341,10 | -0,67% | - |
| 15.06.2026 | 343,40 | 343,40 | 343,40 | 343,40 | 1,39% | - |
| 12.06.2026 | 338,70 | 338,70 | 338,70 | 338,70 | 0,24% | - |
| 11.06.2026 | 337,90 | 337,90 | 337,90 | 337,90 | -0,91% | - |
| 10.06.2026 | 339,90 | 341,00 | 338,10 | 341,00 | -0,84% | 29,00 |
| 09.06.2026 | 343,90 | 343,90 | 343,90 | 343,90 | -0,09% | - |
| 08.06.2026 | 340,40 | 344,20 | 340,40 | 344,20 | -1,09% | 33,00 |
| 05.06.2026 | 348,20 | 348,20 | 348,00 | 348,00 | 0,90% | 10,00 |
| 04.06.2026 | 344,90 | 344,90 | 344,90 | 344,90 | -2,57% | - |
| 03.06.2026 | 350,40 | 354,20 | 350,40 | 354,00 | 4,70% | 32,00 |
| 02.06.2026 | 338,10 | 338,10 | 338,10 | 338,10 | 3,14% | - |
| 01.06.2026 | 327,80 | 327,80 | 327,80 | 327,80 | 0,00% | - |
| 29.05.2026 | 327,80 | 327,80 | 327,80 | 327,80 | -1,56% | - |
| 28.05.2026 | 333,00 | 333,00 | 333,00 | 333,00 | -1,94% | - |
| 27.05.2026 | 339,60 | 339,60 | 339,60 | 339,60 | -1,88% | - |
| 26.05.2026 | 346,10 | 346,10 | 346,10 | 346,10 | 1,50% | - |
| 25.05.2026 | 339,70 | 341,00 | 339,70 | 341,00 | 3,52% | 10,00 |
| 22.05.2026 | 329,50 | 329,50 | 329,40 | 329,40 | 0,58% | 15,00 |
| 21.05.2026 | 327,50 | 327,50 | 327,50 | 327,50 | -0,64% | - |
| 20.05.2026 | 329,60 | 329,60 | 329,60 | 329,60 | 1,79% | - |
| 19.05.2026 | 323,80 | 323,80 | 323,80 | 323,80 | 1,47% | - |
| 18.05.2026 | 309,60 | 319,10 | 309,60 | 319,10 | 3,40% | 33,00 |
| 15.05.2026 | 308,60 | 308,60 | 308,60 | 308,60 | 1,41% | - |
| 14.05.2026 | 304,30 | 304,30 | 304,30 | 304,30 | 1,23% | - |
| 13.05.2026 | 300,60 | 300,60 | 300,60 | 300,60 | -0,63% | - |
| 12.05.2026 | 302,50 | 302,50 | 302,50 | 302,50 | 0,83% | - |
| 11.05.2026 | 300,00 | 300,00 | 300,00 | 300,00 | 2,35% | - |
| 08.05.2026 | 293,10 | 293,10 | 293,10 | 293,10 | 1,49% | - |
| 07.05.2026 | 288,80 | 288,80 | 288,80 | 288,80 | -0,14% | - |
| 06.05.2026 | 289,20 | 289,20 | 289,20 | 289,20 | 2,74% | - |
| 05.05.2026 | 281,50 | 281,50 | 281,50 | 281,50 | 2,55% | - |
| 04.05.2026 | 274,50 | 274,50 | 274,50 | 274,50 | -1,79% | - |
| 30.04.2026 | 279,50 | 279,50 | 279,50 | 279,50 | 4,25% | - |
| 29.04.2026 | 265,40 | 268,10 | 265,40 | 268,10 | 5,97% | 63,00 |
| 28.04.2026 | 253,00 | 253,00 | 253,00 | 253,00 | -2,58% | - |
| 27.04.2026 | 257,50 | 259,70 | 257,50 | 259,70 | 1,37% | 25,00 |
| 24.04.2026 | 256,20 | 256,20 | 256,20 | 256,20 | -3,06% | - |
| 23.04.2026 | 264,30 | 264,30 | 264,30 | 264,30 | -1,45% | - |
| 22.04.2026 | 268,20 | 268,20 | 268,20 | 268,20 | 0,94% | - |
| 21.04.2026 | 265,70 | 265,70 | 265,70 | 265,70 | 1,18% | - |
| 20.04.2026 | 262,60 | 262,60 | 262,60 | 262,60 | 0,92% | 2,00 |
| 17.04.2026 | 260,20 | 260,20 | 260,20 | 260,20 | 3,01% | - |
| 16.04.2026 | 252,60 | 252,60 | 252,60 | 252,60 | 1,41% | - |
| 15.04.2026 | 249,10 | 249,10 | 249,10 | 249,10 | -1,42% | - |
| 14.04.2026 | 252,20 | 252,70 | 252,20 | 252,70 | 2,68% | 30,00 |
| 13.04.2026 | 246,10 | 246,10 | 246,10 | 246,10 | -1,91% | - |
| 10.04.2026 | 250,90 | 250,90 | 250,90 | 250,90 | -3,50% | - |
| 09.04.2026 | 260,00 | 260,00 | 260,00 | 260,00 | -4,55% | - |
| 08.04.2026 | 272,40 | 272,40 | 272,40 | 272,40 | 2,83% | - |
| 07.04.2026 | 264,90 | 264,90 | 264,90 | 264,90 | 5,08% | - |
| 02.04.2026 | 252,10 | 252,10 | 252,10 | 252,10 | 1,04% | - |
| 01.04.2026 | 249,50 | 249,50 | 249,50 | 249,50 | 2,42% | - |
| 31.03.2026 | 243,60 | 243,60 | 243,60 | 243,60 | -0,25% | - |
| 30.03.2026 | 244,20 | 244,20 | 244,20 | 244,20 | -3,86% | - |
| 27.03.2026 | 254,00 | 254,00 | 254,00 | 254,00 | -0,94% | - |
| 26.03.2026 | 256,40 | 256,40 | 256,40 | 256,40 | -0,27% | - |
| 25.03.2026 | 249,30 | 257,10 | 249,30 | 257,10 | 3,25% | 60,00 |
| 24.03.2026 | 249,00 | 249,00 | 249,00 | 249,00 | 2,17% | - |