308,150€
2,51%
Echtzeit-Aktienkurs F5, Inc.
Bid:
Ask:
Aktienkurse zur F5, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.03.2026 | 242,90 | 243,70 | 242,90 | 243,70 | -2,44% | 5,00 |
| 20.03.2026 | 249,80 | 249,80 | 249,80 | 249,80 | 1,75% | - |
| 19.03.2026 | 245,50 | 245,50 | 245,50 | 245,50 | -1,05% | - |
| 18.03.2026 | 248,10 | 248,10 | 248,10 | 248,10 | 0,98% | - |
| 17.03.2026 | 245,70 | 245,70 | 245,70 | 245,70 | -0,73% | - |
| 16.03.2026 | 253,50 | 253,50 | 247,50 | 247,50 | 0,90% | 20,00 |
| 13.03.2026 | 245,30 | 245,30 | 245,30 | 245,30 | -1,60% | - |
| 12.03.2026 | 249,30 | 249,30 | 249,30 | 249,30 | 1,51% | - |
| 11.03.2026 | 245,60 | 245,60 | 245,60 | 245,60 | 0,66% | - |
| 10.03.2026 | 244,00 | 244,00 | 244,00 | 244,00 | -0,20% | - |
| 09.03.2026 | 244,50 | 244,50 | 244,50 | 244,50 | 0,49% | - |
| 06.03.2026 | 243,30 | 243,30 | 243,30 | 243,30 | -0,82% | - |
| 05.03.2026 | 245,30 | 245,30 | 245,30 | 245,30 | 1,66% | - |
| 04.03.2026 | 240,70 | 241,30 | 240,70 | 241,30 | 2,38% | 4,00 |
| 03.03.2026 | 235,70 | 235,70 | 235,70 | 235,70 | 3,20% | - |
| 02.03.2026 | 228,40 | 228,40 | 228,40 | 228,40 | -2,35% | - |
| 27.02.2026 | 233,90 | 233,90 | 233,90 | 233,90 | -0,34% | - |
| 26.02.2026 | 234,70 | 234,70 | 234,70 | 234,70 | 2,31% | - |
| 25.02.2026 | 229,40 | 229,40 | 229,40 | 229,40 | 0,61% | - |
| 24.02.2026 | 228,00 | 228,00 | 228,00 | 228,00 | -2,48% | - |
| 23.02.2026 | 233,80 | 233,80 | 233,80 | 233,80 | -1,23% | - |
| 20.02.2026 | 236,70 | 236,70 | 236,70 | 236,70 | 0,98% | - |
| 19.02.2026 | 234,40 | 234,40 | 234,40 | 234,40 | 2,99% | - |
| 18.02.2026 | 227,60 | 227,60 | 227,60 | 227,60 | -0,87% | - |
| 17.02.2026 | 229,60 | 229,60 | 229,60 | 229,60 | -0,17% | - |
| 16.02.2026 | 230,00 | 230,00 | 230,00 | 230,00 | 4,83% | - |
| 13.02.2026 | 219,40 | 219,40 | 219,40 | 219,40 | -7,58% | - |
| 12.02.2026 | 237,40 | 237,40 | 237,40 | 237,40 | 0,55% | - |
| 11.02.2026 | 236,10 | 236,10 | 236,10 | 236,10 | 1,37% | - |
| 10.02.2026 | 232,90 | 232,90 | 232,90 | 232,90 | 0,30% | - |
| 09.02.2026 | 232,20 | 232,20 | 232,20 | 232,20 | 1,89% | - |
| 06.02.2026 | 227,90 | 227,90 | 227,90 | 227,90 | -2,27% | - |
| 05.02.2026 | 233,20 | 233,20 | 233,20 | 233,20 | 0,95% | - |
| 04.02.2026 | 231,00 | 231,00 | 231,00 | 231,00 | -3,47% | - |
| 03.02.2026 | 236,80 | 239,30 | 236,80 | 239,30 | 2,48% | 112,00 |
| 02.02.2026 | 233,50 | 233,50 | 233,50 | 233,50 | -0,64% | 4,00 |
| 30.01.2026 | 235,00 | 235,00 | 235,00 | 235,00 | -3,17% | - |
| 29.01.2026 | 242,70 | 242,70 | 242,70 | 242,70 | -2,49% | - |
| 28.01.2026 | 248,90 | 248,90 | 248,90 | 248,90 | 10,97% | - |
| 27.01.2026 | 224,30 | 224,30 | 224,30 | 224,30 | 3,08% | - |
| 26.01.2026 | 217,60 | 217,60 | 217,60 | 217,60 | -1,76% | - |
| 23.01.2026 | 221,50 | 221,50 | 221,50 | 221,50 | -0,49% | - |
| 22.01.2026 | 222,60 | 222,60 | 222,60 | 222,60 | 0,95% | - |
| 21.01.2026 | 220,50 | 220,50 | 220,50 | 220,50 | -2,30% | - |
| 20.01.2026 | 225,70 | 225,70 | 225,70 | 225,70 | -0,79% | - |
| 19.01.2026 | 227,50 | 227,50 | 227,50 | 227,50 | -3,48% | - |
| 16.01.2026 | 235,70 | 235,70 | 235,70 | 235,70 | 3,02% | - |
| 15.01.2026 | 228,80 | 228,80 | 228,80 | 228,80 | -0,78% | - |
| 14.01.2026 | 230,60 | 230,60 | 230,60 | 230,60 | -0,22% | - |
| 13.01.2026 | 231,10 | 231,10 | 231,10 | 231,10 | 1,23% | - |
| 12.01.2026 | 229,00 | 229,00 | 228,30 | 228,30 | -0,83% | 58,00 |
| 09.01.2026 | 230,20 | 230,20 | 230,20 | 230,20 | 0,79% | - |
| 08.01.2026 | 228,40 | 228,40 | 228,40 | 228,40 | -1,13% | - |
| 07.01.2026 | 231,00 | 231,00 | 231,00 | 231,00 | -0,09% | - |
| 06.01.2026 | 230,70 | 231,20 | 230,70 | 231,20 | 4,10% | 16,00 |
| 05.01.2026 | 222,10 | 222,10 | 222,10 | 222,10 | 2,40% | - |
| 02.01.2026 | 216,90 | 216,90 | 216,90 | 216,90 | -1,09% | - |
| 30.12.2025 | 219,30 | 219,30 | 219,30 | 219,30 | -1,44% | - |
| 29.12.2025 | 222,50 | 222,50 | 222,50 | 222,50 | 1,00% | - |
| 23.12.2025 | 220,30 | 220,30 | 220,30 | 220,30 | 0,92% | - |
| 22.12.2025 | 218,30 | 218,30 | 218,30 | 218,30 | -0,91% | - |
| 19.12.2025 | 220,30 | 220,30 | 220,30 | 220,30 | 1,57% | - |
| 18.12.2025 | 216,90 | 216,90 | 216,90 | 216,90 | -1,14% | - |
| 17.12.2025 | 219,60 | 219,60 | 219,40 | 219,40 | -1,35% | 20,00 |
| 16.12.2025 | 222,40 | 222,40 | 222,40 | 222,40 | -1,51% | - |