280,450€
-3,36%
Echtzeit-Aktienkurs F5 Inc.
Bid:
Ask:
Aktienkurse zur F5 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 279,45 | 282,15 | 278,00 | 282,15 | -2,77% | - |
| 05.11.2026 | 290,20 | 290,20 | 290,20 | 290,20 | -0,96% | - |
| 04.11.2026 | 293,00 | 293,00 | 293,00 | 293,00 | 1,63% | - |
| 03.11.2026 | 288,30 | 288,30 | 288,30 | 288,30 | -2,27% | - |
| 02.11.2026 | 301,80 | 301,80 | 295,00 | 295,00 | -8,10% | 50,00 |
| 30.10.2026 | 321,00 | 321,00 | 321,00 | 321,00 | -1,62% | - |
| 29.10.2026 | 325,50 | 329,00 | 325,50 | 326,30 | -12,87% | 18,00 |
| 28.10.2026 | 400,70 | 400,70 | 374,50 | 374,50 | -4,32% | 59,00 |
| 27.10.2026 | 411,00 | 412,20 | 391,40 | 391,40 | -2,97% | 98,00 |
| 26.10.2026 | 403,40 | 403,40 | 403,40 | 403,40 | 1,03% | - |
| 23.10.2026 | 399,30 | 399,30 | 399,30 | 399,30 | -0,77% | - |
| 22.10.2026 | 402,40 | 402,40 | 402,40 | 402,40 | -0,86% | - |
| 21.10.2026 | 405,90 | 405,90 | 405,90 | 405,90 | 0,30% | - |
| 20.10.2026 | 398,90 | 404,70 | 398,90 | 404,70 | 2,40% | 1,00 |
| 19.10.2026 | 395,20 | 395,20 | 395,20 | 395,20 | -2,42% | - |
| 16.10.2026 | 405,00 | 405,00 | 405,00 | 405,00 | 0,05% | - |
| 15.10.2026 | 404,00 | 404,80 | 404,00 | 404,80 | -4,26% | 2,00 |
| 14.10.2026 | 422,80 | 422,80 | 422,80 | 422,80 | 0,55% | - |
| 13.10.2026 | 420,50 | 420,50 | 420,50 | 420,50 | -2,35% | - |
| 12.10.2026 | 430,60 | 430,60 | 430,60 | 430,60 | 4,59% | 6,00 |
| 09.10.2026 | 409,90 | 411,70 | 409,90 | 411,70 | -0,63% | 10,00 |
| 08.10.2026 | 414,30 | 414,30 | 414,30 | 414,30 | -0,46% | - |
| 07.10.2026 | 416,20 | 416,20 | 416,20 | 416,20 | 2,29% | - |
| 06.10.2026 | 406,90 | 406,90 | 406,90 | 406,90 | 0,77% | - |
| 05.10.2026 | 403,80 | 403,80 | 403,80 | 403,80 | 2,77% | - |
| 02.10.2026 | 392,90 | 392,90 | 392,90 | 392,90 | -0,48% | - |
| 01.10.2026 | 394,80 | 394,80 | 394,80 | 394,80 | 2,79% | - |
| 30.09.2026 | 384,10 | 384,10 | 384,10 | 384,10 | 0,81% | - |
| 29.09.2026 | 381,00 | 381,00 | 381,00 | 381,00 | -3,23% | - |
| 28.09.2026 | 386,20 | 393,70 | 386,20 | 393,70 | 0,59% | 40,00 |
| 25.09.2026 | 391,40 | 391,40 | 391,40 | 391,40 | -1,66% | - |
| 24.09.2026 | 398,00 | 398,00 | 398,00 | 398,00 | -0,82% | - |
| 23.09.2026 | 394,90 | 404,50 | 394,90 | 401,30 | 2,50% | 26,00 |
| 22.09.2026 | 391,40 | 391,50 | 391,40 | 391,50 | 4,12% | 27,00 |
| 21.09.2026 | 375,60 | 376,00 | 375,60 | 376,00 | -0,34% | 3,00 |
| 18.09.2026 | 377,30 | 377,30 | 377,30 | 377,30 | 0,80% | - |
| 17.09.2026 | 368,40 | 374,30 | 368,40 | 374,30 | 2,02% | 3,00 |
| 16.09.2026 | 372,10 | 372,10 | 366,90 | 366,90 | 3,50% | 3,00 |
| 15.09.2026 | 354,50 | 354,50 | 354,50 | 354,50 | 0,65% | - |
| 14.09.2026 | 352,20 | 352,20 | 352,20 | 352,20 | 1,67% | - |
| 11.09.2026 | 341,70 | 346,40 | 341,70 | 346,40 | 0,61% | 7,00 |
| 10.09.2026 | 346,30 | 346,30 | 344,30 | 344,30 | 3,15% | 3,00 |
| 09.09.2026 | 333,80 | 333,80 | 333,80 | 333,80 | -0,18% | - |
| 08.09.2026 | 334,40 | 334,40 | 334,40 | 334,40 | -0,15% | - |
| 07.09.2026 | 334,90 | 334,90 | 334,90 | 334,90 | -0,36% | - |
| 04.09.2026 | 336,10 | 336,10 | 336,10 | 336,10 | 0,27% | - |
| 03.09.2026 | 335,20 | 335,20 | 335,20 | 335,20 | -1,32% | - |
| 02.09.2026 | 339,70 | 339,70 | 339,70 | 339,70 | 0,09% | - |
| 01.09.2026 | 349,40 | 349,40 | 339,40 | 339,40 | 0,30% | 6,00 |
| 31.08.2026 | 338,40 | 338,40 | 338,40 | 338,40 | -3,42% | - |
| 28.08.2026 | 350,40 | 350,40 | 350,40 | 350,40 | 2,46% | - |
| 27.08.2026 | 342,00 | 342,00 | 342,00 | 342,00 | 4,78% | - |
| 26.08.2026 | 326,40 | 326,40 | 326,40 | 326,40 | 0,65% | - |
| 25.08.2026 | 324,30 | 324,30 | 324,30 | 324,30 | -0,70% | - |
| 24.08.2026 | 326,60 | 326,60 | 326,60 | 326,60 | 1,52% | - |
| 21.08.2026 | 321,70 | 321,70 | 321,70 | 321,70 | -1,53% | - |
| 20.08.2026 | 326,70 | 326,70 | 326,70 | 326,70 | -3,20% | - |
| 19.08.2026 | 337,50 | 337,50 | 337,50 | 337,50 | -0,44% | - |
| 18.08.2026 | 339,00 | 339,00 | 339,00 | 339,00 | -2,28% | - |
| 17.08.2026 | 346,90 | 346,90 | 346,90 | 346,90 | -2,75% | - |
| 14.08.2026 | 358,40 | 358,40 | 356,70 | 356,70 | -2,41% | 4,00 |
| 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 |