282,450€
1,71%
Echtzeit-Aktienkurs F5 Inc.
Bid:
Ask:
Aktienkurse zur F5 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 280,80 | 283,75 | 279,15 | 282,05 | 1,51% | - |
| 05.11.2026 | 289,75 | 292,35 | 275,75 | 277,85 | -5,25% | 154,00 |
| 04.11.2026 | 294,15 | 299,90 | 289,90 | 293,25 | -0,85% | - |
| 03.11.2026 | 289,60 | 297,45 | 288,90 | 295,75 | 2,02% | - |
| 02.11.2026 | 304,75 | 306,85 | 288,10 | 289,90 | -4,29% | 2.516,00 |
| 30.10.2026 | 322,60 | 322,75 | 299,50 | 302,90 | -6,57% | 69,00 |
| 29.10.2026 | 327,60 | 333,75 | 315,85 | 324,20 | -0,57% | 1.172,00 |
| 28.10.2026 | 399,85 | 402,15 | 324,60 | 326,05 | -21,39% | 1.938,00 |
| 27.10.2026 | 411,55 | 423,80 | 382,80 | 414,75 | 0,46% | - |
| 26.10.2026 | 405,30 | 416,55 | 405,30 | 412,85 | 1,50% | - |
| 23.10.2026 | 401,15 | 408,30 | 396,45 | 406,75 | 1,35% | - |
| 22.10.2026 | 401,45 | 408,85 | 397,05 | 401,35 | -1,67% | - |
| 21.10.2026 | 408,90 | 412,95 | 405,90 | 408,15 | 0,37% | - |
| 20.10.2026 | 399,75 | 407,40 | 391,40 | 406,65 | 1,21% | - |
| 19.10.2026 | 399,25 | 408,95 | 396,35 | 401,80 | 2,17% | - |
| 16.10.2026 | 407,65 | 408,15 | 392,00 | 393,25 | -3,43% | - |
| 15.10.2026 | 406,80 | 408,00 | 395,65 | 407,20 | -0,65% | - |
| 14.10.2026 | 424,45 | 426,00 | 408,65 | 409,85 | -3,64% | 288,00 |
| 13.10.2026 | 420,80 | 429,25 | 416,30 | 425,35 | 0,16% | - |
| 12.10.2026 | 429,40 | 431,45 | 422,10 | 424,65 | -0,88% | - |
| 09.10.2026 | 413,10 | 430,65 | 412,85 | 428,40 | 4,14% | - |
| 08.10.2026 | 415,90 | 420,15 | 409,95 | 411,35 | -1,46% | - |
| 07.10.2026 | 418,15 | 422,25 | 415,55 | 417,45 | 0,02% | - |
| 06.10.2026 | 409,40 | 419,30 | 408,00 | 417,35 | 2,23% | - |
| 05.10.2026 | 405,60 | 411,40 | 403,75 | 408,25 | 1,18% | - |
| 02.10.2026 | 395,80 | 408,20 | 394,90 | 403,50 | 2,07% | - |
| 01.10.2026 | 398,50 | 401,45 | 390,60 | 395,30 | 0,52% | - |
| 30.09.2026 | 386,10 | 396,55 | 384,65 | 393,25 | 1,80% | 110,00 |
| 29.09.2026 | 381,75 | 389,60 | 378,75 | 386,30 | 0,81% | 4.802,00 |
| 28.09.2026 | 386,30 | 396,90 | 379,45 | 383,20 | -1,45% | 881,00 |
| 25.09.2026 | 394,00 | 396,45 | 387,65 | 388,85 | -0,97% | - |
| 24.09.2026 | 398,70 | 402,00 | 391,85 | 392,65 | -1,98% | - |
| 23.09.2026 | 396,75 | 405,15 | 394,40 | 400,60 | 1,17% | - |
| 22.09.2026 | 391,85 | 396,35 | 386,70 | 395,95 | 0,89% | 880,00 |
| 21.09.2026 | 378,80 | 393,10 | 377,30 | 392,45 | 4,31% | 114,00 |
| 18.09.2026 | 380,00 | 382,65 | 370,05 | 376,25 | -0,66% | - |
| 17.09.2026 | 371,10 | 382,55 | 369,50 | 378,75 | 2,55% | - |
| 16.09.2026 | 374,30 | 377,05 | 363,10 | 369,35 | -1,08% | - |
| 15.09.2026 | 355,80 | 373,95 | 354,55 | 373,40 | 4,86% | - |
| 14.09.2026 | 351,60 | 359,80 | 349,80 | 356,10 | 0,27% | - |
| 11.09.2026 | 344,30 | 358,25 | 343,95 | 355,15 | 3,53% | - |
| 10.09.2026 | 348,05 | 354,40 | 341,95 | 343,05 | -1,45% | - |
| 09.09.2026 | 335,85 | 349,85 | 332,75 | 348,10 | 3,85% | - |
| 08.09.2026 | 336,45 | 338,10 | 332,15 | 335,20 | -0,30% | - |
| 07.09.2026 | 336,80 | 337,35 | 335,60 | 336,20 | 0,00% | 27,00 |
| 04.09.2026 | 338,25 | 339,85 | 336,15 | 336,20 | -0,25% | - |
| 03.09.2026 | 337,25 | 339,90 | 332,95 | 337,05 | -0,03% | - |
| 02.09.2026 | 341,00 | 343,20 | 332,30 | 337,15 | -1,26% | - |
| 01.09.2026 | 351,40 | 351,50 | 336,85 | 341,45 | -2,60% | - |
| 31.08.2026 | 339,75 | 351,90 | 339,20 | 350,55 | 2,97% | - |
| 28.08.2026 | 351,05 | 352,15 | 340,30 | 340,45 | -3,31% | - |
| 27.08.2026 | 344,40 | 355,40 | 344,05 | 352,10 | 2,65% | - |
| 26.08.2026 | 327,75 | 346,15 | 325,95 | 343,00 | 4,67% | - |
| 25.08.2026 | 326,85 | 330,80 | 324,35 | 327,70 | 0,82% | - |
| 24.08.2026 | 327,50 | 330,80 | 324,35 | 325,05 | -1,17% | - |
| 21.08.2026 | 323,80 | 329,90 | 322,40 | 328,90 | 2,11% | - |
| 20.08.2026 | 328,70 | 329,50 | 322,10 | 322,10 | -1,63% | - |
| 19.08.2026 | 338,15 | 341,05 | 327,25 | 327,45 | -3,73% | - |
| 18.08.2026 | 340,25 | 345,00 | 338,35 | 340,15 | -0,45% | - |
| 17.08.2026 | 349,60 | 350,00 | 340,50 | 341,70 | -1,95% | - |
| 14.08.2026 | 360,35 | 362,25 | 347,85 | 348,50 | -3,33% | - |
| 13.08.2026 | 367,55 | 367,95 | 358,90 | 360,50 | -1,84% | - |
| 12.08.2026 | 359,75 | 369,45 | 358,75 | 367,25 | 2,41% | - |
| 11.08.2026 | 355,80 | 363,50 | 353,30 | 358,60 | 0,96% | - |
| 10.08.2026 | 347,55 | 360,25 | 346,10 | 355,20 | 2,61% | - |
| 07.08.2026 | 358,85 | 362,55 | 346,15 | 346,15 | -3,40% | - |
| 06.08.2026 | 355,80 | 359,55 | 352,70 | 358,35 | 0,66% | 1.045,00 |
| 05.08.2026 | 358,65 | 361,35 | 354,40 | 356,00 | -0,46% | - |
| 04.08.2026 | 355,35 | 362,90 | 354,25 | 357,65 | 1,32% | - |
| 03.08.2026 | 352,05 | 354,45 | 340,85 | 353,00 | 1,10% | - |
| 31.07.2026 | 342,15 | 351,85 | 338,85 | 349,15 | 3,62% | - |
| 30.07.2026 | 339,45 | 343,70 | 335,20 | 336,95 | -0,13% | - |
| 29.07.2026 | 352,25 | 360,75 | 337,00 | 337,40 | -4,54% | - |
| 28.07.2026 | 357,35 | 362,75 | 324,20 | 353,45 | -1,02% | - |
| 27.07.2026 | 348,95 | 361,15 | 344,65 | 357,10 | 3,93% | - |
| 24.07.2026 | 339,95 | 346,30 | 339,25 | 343,60 | 0,73% | - |
| 23.07.2026 | 349,55 | 354,80 | 340,50 | 341,10 | -2,90% | - |
| 22.07.2026 | 356,60 | 358,00 | 350,20 | 351,30 | -1,97% | - |
| 21.07.2026 | 364,90 | 366,30 | 357,60 | 358,35 | -0,57% | - |
| 20.07.2026 | 358,05 | 367,60 | 357,65 | 360,40 | 0,78% | - |
| 17.07.2026 | 347,20 | 361,40 | 345,20 | 357,60 | 1,37% | - |
| 16.07.2026 | 367,45 | 368,10 | 349,75 | 352,75 | -3,75% | 280,00 |
| 15.07.2026 | 380,20 | 380,65 | 362,55 | 366,50 | -2,91% | - |
| 14.07.2026 | 370,90 | 378,85 | 361,40 | 377,50 | 2,14% | 658,00 |
| 13.07.2026 | 374,10 | 376,70 | 367,75 | 369,60 | -1,98% | - |
| 10.07.2026 | 375,00 | 378,50 | 373,50 | 377,05 | 0,12% | - |
| 09.07.2026 | 368,65 | 377,30 | 366,60 | 376,60 | 2,67% | - |
| 08.07.2026 | 364,85 | 369,55 | 358,80 | 366,80 | 0,38% | - |
| 07.07.2026 | 363,25 | 370,60 | 362,00 | 365,40 | -0,22% | - |
| 06.07.2026 | 360,30 | 373,50 | 355,40 | 366,20 | 1,54% | - |
| 03.07.2026 | 359,95 | 360,95 | 359,20 | 360,65 | 1,01% | - |
| 02.07.2026 | 372,20 | 373,10 | 354,00 | 357,05 | -4,28% | - |
| 01.07.2026 | 363,70 | 373,20 | 362,50 | 373,00 | 2,44% | 42,00 |
| 30.06.2026 | 363,75 | 374,50 | 356,95 | 364,10 | 1,32% | 14,00 |
| 29.06.2026 | 350,70 | 362,30 | 347,10 | 359,35 | 3,74% | 36,00 |
| 26.06.2026 | 334,65 | 347,75 | 333,00 | 346,40 | 2,05% | - |
| 25.06.2026 | 345,15 | 345,85 | 335,85 | 339,45 | 0,18% | - |
| 24.06.2026 | 344,70 | 345,95 | 337,35 | 338,85 | -1,01% | - |
| 23.06.2026 | 336,30 | 345,65 | 333,25 | 342,30 | 0,01% | - |
| 22.06.2026 | 335,90 | 342,65 | 335,75 | 342,25 | 2,50% | - |