337,900€
-0,27%
Echtzeit-Aktienkurs F5 Inc.
Bid:
Ask:
Aktienkurse zur F5 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 340,95 | 343,40 | 335,70 | 340,95 | 0,68% | - |
| 10.06.2026 | 340,30 | 346,80 | 337,05 | 338,65 | -1,14% | - |
| 09.06.2026 | 345,50 | 346,60 | 331,90 | 342,55 | -0,31% | - |
| 08.06.2026 | 341,30 | 348,75 | 338,15 | 343,60 | 0,66% | - |
| 05.06.2026 | 348,25 | 350,85 | 341,25 | 341,35 | -3,00% | - |
| 04.06.2026 | 347,60 | 352,20 | 338,70 | 351,90 | 0,51% | - |
| 03.06.2026 | 351,65 | 354,85 | 343,70 | 350,10 | -0,51% | - |
| 02.06.2026 | 338,85 | 352,65 | 338,55 | 351,90 | 3,47% | - |
| 01.06.2026 | 331,10 | 340,70 | 326,10 | 340,10 | 3,44% | - |
| 29.05.2026 | 329,40 | 333,95 | 321,05 | 328,80 | -0,11% | - |
| 28.05.2026 | 333,15 | 340,15 | 320,05 | 329,15 | -0,71% | - |
| 27.05.2026 | 341,25 | 342,50 | 331,45 | 331,50 | -2,84% | - |
| 26.05.2026 | 346,65 | 346,90 | 335,65 | 341,20 | -1,81% | 1.260,00 |
| 25.05.2026 | 342,95 | 347,60 | 341,50 | 347,50 | 2,48% | - |
| 22.05.2026 | 331,50 | 340,50 | 330,75 | 339,10 | 2,71% | - |
| 21.05.2026 | 328,85 | 333,75 | 327,40 | 330,15 | 0,35% | - |
| 20.05.2026 | 331,10 | 335,80 | 326,75 | 329,00 | -0,47% | - |
| 19.05.2026 | 324,55 | 332,80 | 323,75 | 330,55 | 1,50% | - |
| 18.05.2026 | 309,85 | 330,60 | 309,10 | 325,65 | 4,32% | 1.505,00 |
| 15.05.2026 | 307,55 | 314,45 | 307,30 | 312,15 | -0,08% | 312,00 |
| 14.05.2026 | 306,95 | 312,45 | 305,50 | 312,40 | 2,33% | - |
| 13.05.2026 | 303,75 | 307,20 | 298,65 | 305,30 | 0,98% | - |
| 12.05.2026 | 303,20 | 306,55 | 300,45 | 302,35 | -0,62% | - |
| 11.05.2026 | 301,25 | 305,15 | 298,90 | 304,25 | 1,23% | - |
| 08.05.2026 | 295,10 | 300,95 | 290,95 | 300,55 | 2,26% | - |
| 07.05.2026 | 290,40 | 295,05 | 288,40 | 293,90 | 1,24% | 105,00 |
| 06.05.2026 | 292,05 | 292,20 | 282,35 | 290,30 | -0,10% | - |
| 05.05.2026 | 283,30 | 291,20 | 281,80 | 290,60 | 3,07% | - |
| 04.05.2026 | 275,80 | 284,10 | 274,00 | 281,95 | 2,14% | 459,00 |
| 30.04.2026 | 280,35 | 281,75 | 272,10 | 276,05 | -1,85% | - |
| 29.04.2026 | 273,60 | 283,65 | 257,35 | 281,25 | 8,44% | 1.058,00 |
| 28.04.2026 | 253,60 | 260,45 | 248,45 | 259,35 | 2,07% | - |
| 27.04.2026 | 258,75 | 259,50 | 252,15 | 254,10 | -1,76% | 80,00 |
| 24.04.2026 | 258,35 | 259,25 | 251,35 | 258,65 | 0,80% | - |
| 23.04.2026 | 264,90 | 265,65 | 252,15 | 256,60 | -2,89% | - |
| 22.04.2026 | 270,40 | 271,50 | 264,25 | 264,25 | -1,84% | - |
| 21.04.2026 | 267,30 | 272,05 | 267,05 | 269,20 | 1,07% | - |
| 20.04.2026 | 262,70 | 266,85 | 262,60 | 266,35 | 1,00% | - |
| 17.04.2026 | 261,25 | 266,40 | 260,05 | 263,70 | 1,19% | - |
| 16.04.2026 | 254,15 | 261,50 | 253,95 | 260,60 | 2,78% | - |
| 15.04.2026 | 250,20 | 254,45 | 250,00 | 253,55 | 1,28% | - |
| 14.04.2026 | 253,70 | 255,70 | 249,75 | 250,35 | -1,20% | 1.120,00 |
| 13.04.2026 | 246,00 | 253,95 | 245,95 | 253,40 | 2,80% | - |
| 10.04.2026 | 252,15 | 252,20 | 241,95 | 246,50 | -2,12% | - |
| 09.04.2026 | 260,90 | 261,35 | 248,55 | 251,85 | -3,58% | - |
| 08.04.2026 | 275,20 | 275,50 | 259,90 | 261,20 | -2,03% | - |
| 07.04.2026 | 266,55 | 267,85 | 261,95 | 266,60 | 1,35% | - |
| 02.04.2026 | 251,75 | 263,45 | 250,90 | 263,05 | 3,08% | - |
| 01.04.2026 | 251,40 | 256,05 | 249,45 | 255,20 | 1,96% | - |
| 31.03.2026 | 245,70 | 251,90 | 242,25 | 250,30 | 2,71% | - |
| 30.03.2026 | 245,80 | 248,70 | 242,90 | 243,70 | -0,43% | - |
| 27.03.2026 | 255,30 | 259,45 | 241,80 | 244,75 | -3,79% | - |
| 26.03.2026 | 256,65 | 263,10 | 253,90 | 254,40 | -1,24% | 640,00 |
| 25.03.2026 | 249,55 | 259,25 | 249,25 | 257,60 | 3,23% | - |
| 24.03.2026 | 249,80 | 250,85 | 245,90 | 249,55 | 0,06% | - |
| 23.03.2026 | 243,35 | 251,55 | 242,45 | 249,40 | 1,49% | - |
| 20.03.2026 | 250,10 | 255,25 | 244,75 | 245,75 | -1,88% | - |
| 19.03.2026 | 245,80 | 253,00 | 243,40 | 250,45 | 1,79% | - |
| 18.03.2026 | 249,50 | 251,50 | 245,70 | 246,05 | -0,81% | - |
| 17.03.2026 | 245,75 | 252,00 | 244,85 | 248,05 | 0,71% | - |
| 16.03.2026 | 255,45 | 255,55 | 245,75 | 246,30 | -2,80% | - |
| 13.03.2026 | 245,05 | 254,10 | 244,55 | 253,40 | 3,22% | - |
| 12.03.2026 | 249,20 | 251,40 | 245,30 | 245,50 | -1,86% | - |
| 11.03.2026 | 246,25 | 250,20 | 244,90 | 250,15 | 1,60% | - |
| 10.03.2026 | 245,85 | 248,80 | 242,55 | 246,20 | 0,45% | - |
| 09.03.2026 | 243,65 | 247,25 | 237,85 | 245,10 | -0,59% | - |
| 06.03.2026 | 244,95 | 246,95 | 238,50 | 246,55 | 0,86% | - |
| 05.03.2026 | 246,25 | 247,65 | 240,55 | 244,45 | -0,59% | - |
| 04.03.2026 | 240,55 | 246,35 | 238,45 | 245,90 | 1,49% | - |
| 03.03.2026 | 235,65 | 242,60 | 233,90 | 242,30 | 1,91% | - |
| 02.03.2026 | 227,55 | 238,80 | 227,10 | 237,75 | 3,50% | - |
| 27.02.2026 | 234,70 | 235,15 | 225,90 | 229,70 | -2,09% | - |
| 26.02.2026 | 235,20 | 238,20 | 233,80 | 234,60 | -0,57% | - |
| 25.02.2026 | 230,60 | 236,25 | 230,30 | 235,95 | 2,14% | - |
| 24.02.2026 | 229,50 | 233,90 | 226,15 | 231,00 | 1,01% | - |
| 23.02.2026 | 233,35 | 235,10 | 227,60 | 228,70 | -3,22% | - |
| 20.02.2026 | 238,30 | 243,75 | 235,75 | 236,30 | -0,40% | - |
| 19.02.2026 | 235,90 | 237,75 | 232,00 | 237,25 | 0,68% | - |
| 18.02.2026 | 228,90 | 236,45 | 226,90 | 235,65 | 3,20% | - |
| 17.02.2026 | 229,80 | 231,00 | 227,60 | 228,35 | -1,04% | - |
| 16.02.2026 | 231,05 | 231,75 | 229,90 | 230,75 | 0,00% | - |
| 13.02.2026 | 219,35 | 231,80 | 218,55 | 230,75 | 1,07% | - |
| 12.02.2026 | 238,75 | 239,05 | 219,30 | 228,30 | -3,99% | - |
| 11.02.2026 | 237,50 | 239,90 | 234,65 | 237,80 | 0,21% | - |
| 10.02.2026 | 233,80 | 237,95 | 233,75 | 237,30 | 1,43% | - |
| 09.02.2026 | 233,40 | 234,05 | 231,15 | 233,95 | 0,02% | - |
| 06.02.2026 | 228,00 | 235,60 | 227,65 | 233,90 | 1,67% | - |
| 05.02.2026 | 235,25 | 235,35 | 228,45 | 230,05 | -1,94% | - |
| 04.02.2026 | 231,50 | 237,85 | 230,00 | 234,60 | 1,21% | - |
| 03.02.2026 | 238,95 | 241,30 | 230,65 | 231,80 | -2,61% | - |
| 02.02.2026 | 228,40 | 239,20 | 228,20 | 238,00 | 2,37% | - |
| 30.01.2026 | 234,90 | 237,95 | 229,50 | 232,50 | -1,57% | - |
| 29.01.2026 | 244,65 | 246,30 | 230,00 | 236,20 | -3,47% | - |
| 28.01.2026 | 251,15 | 252,85 | 239,00 | 244,70 | 8,68% | 1.940,00 |
| 27.01.2026 | 226,55 | 227,85 | 221,25 | 225,15 | 0,04% | - |
| 26.01.2026 | 218,15 | 225,85 | 217,60 | 225,05 | 2,76% | - |
| 23.01.2026 | 223,45 | 225,45 | 218,10 | 219,00 | -1,57% | - |
| 22.01.2026 | 224,35 | 228,25 | 222,35 | 222,50 | -0,58% | - |
| 21.01.2026 | 221,25 | 227,55 | 220,25 | 223,80 | 1,08% | - |
| 20.01.2026 | 226,20 | 227,35 | 221,40 | 221,40 | -2,81% | - |