270,550€
0,76%
Echtzeit-Aktienkurs F5 Inc.
Bid:
Ask:
Aktienkurse zur F5 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2026 | 270,40 | 271,50 | 269,45 | 270,35 | 0,43% | - |
| 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% | - |
| 19.01.2026 | 227,80 | 228,65 | 224,25 | 227,80 | -1,49% | - |
| 16.01.2026 | 238,75 | 238,95 | 229,65 | 231,25 | -2,05% | - |
| 15.01.2026 | 230,30 | 241,90 | 230,10 | 236,10 | 2,79% | - |
| 14.01.2026 | 231,30 | 231,55 | 227,90 | 229,70 | -0,86% | - |
| 13.01.2026 | 231,70 | 233,90 | 229,80 | 231,70 | -0,13% | - |
| 12.01.2026 | 228,90 | 233,20 | 222,85 | 232,00 | 0,52% | - |
| 09.01.2026 | 231,30 | 233,90 | 227,70 | 230,80 | -0,22% | - |
| 08.01.2026 | 228,35 | 234,40 | 228,25 | 231,30 | 0,83% | - |
| 07.01.2026 | 231,05 | 231,95 | 226,95 | 229,40 | -0,86% | - |
| 06.01.2026 | 232,50 | 233,45 | 226,85 | 231,40 | -0,04% | - |
| 05.01.2026 | 223,65 | 235,30 | 223,25 | 231,50 | 5,76% | - |
| 02.01.2026 | 217,45 | 222,55 | 217,10 | 218,90 | 0,00% | - |
| 30.12.2025 | 219,95 | 220,45 | 218,90 | 218,90 | -0,75% | - |
| 29.12.2025 | 223,30 | 223,80 | 218,90 | 220,55 | -0,07% | - |
| 23.12.2025 | 220,85 | 222,00 | 219,20 | 220,70 | -0,50% | - |
| 22.12.2025 | 220,35 | 223,35 | 219,35 | 221,80 | 1,00% | - |
| 19.12.2025 | 221,65 | 223,85 | 218,40 | 219,60 | -0,59% | - |
| 18.12.2025 | 218,95 | 222,05 | 215,00 | 220,90 | 1,14% | - |
| 17.12.2025 | 220,70 | 222,20 | 218,15 | 218,40 | -0,73% | - |
| 16.12.2025 | 222,05 | 223,60 | 217,45 | 220,00 | -2,29% | - |
| 15.12.2025 | 224,50 | 226,40 | 221,65 | 225,15 | 0,47% | - |
| 12.12.2025 | 225,00 | 226,20 | 220,80 | 224,10 | 1,40% | - |
| 11.12.2025 | 218,25 | 223,75 | 217,55 | 221,00 | 0,75% | - |
| 10.12.2025 | 221,80 | 222,80 | 219,20 | 219,35 | -1,30% | - |
| 09.12.2025 | 213,30 | 222,35 | 212,65 | 222,25 | 3,73% | - |
| 08.12.2025 | 213,25 | 217,20 | 213,05 | 214,25 | 0,49% | - |
| 05.12.2025 | 209,35 | 213,90 | 208,50 | 213,20 | 3,75% | - |
| 04.12.2025 | 206,50 | 210,35 | 204,95 | 205,50 | -0,10% | - |
| 03.12.2025 | 205,30 | 206,80 | 202,65 | 205,70 | -0,53% | - |
| 02.12.2025 | 205,45 | 207,80 | 201,45 | 206,80 | 0,39% | - |
| 01.12.2025 | 204,25 | 209,40 | 203,15 | 206,00 | -0,91% | - |
| 28.11.2025 | 206,05 | 209,10 | 204,75 | 207,90 | 1,17% | - |
| 27.11.2025 | 205,45 | 205,95 | 205,35 | 205,50 | -0,39% | - |
| 26.11.2025 | 208,40 | 208,90 | 204,95 | 206,30 | -0,86% | - |
| 25.11.2025 | 204,70 | 209,25 | 203,55 | 208,10 | 1,56% | - |