232,500€
0,28%
Echtzeit-Aktienkurs F5, Inc.
Bid:
Ask:
Aktienkurse zur F5, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 234,25 | 237,85 | 234,05 | 235,90 | 1,75% | - |
| 29.01.2026 | 246,05 | 246,25 | 230,00 | 231,85 | -3,62% | - |
| 28.01.2026 | 250,70 | 252,85 | 239,15 | 240,55 | 7,01% | - |
| 27.01.2026 | 226,90 | 227,85 | 221,25 | 224,80 | 0,20% | - |
| 26.01.2026 | 218,75 | 224,40 | 217,60 | 224,35 | 0,34% | - |
| 23.01.2026 | 224,10 | 224,60 | 220,90 | 223,60 | -0,89% | 8,00 |
| 22.01.2026 | 225,60 | 225,60 | 225,60 | 225,60 | 1,44% | 15,00 |
| 21.01.2026 | 222,40 | 222,40 | 222,40 | 222,40 | -2,03% | 5,00 |
| 20.01.2026 | 223,90 | 227,00 | 223,50 | 227,00 | -0,48% | 24,00 |
| 19.01.2026 | 225,90 | 228,20 | 223,50 | 228,10 | -2,35% | 139,00 |
| 16.01.2026 | 239,80 | 239,80 | 233,60 | 233,60 | -2,54% | 84,00 |
| 15.01.2026 | 231,80 | 240,60 | 231,80 | 239,70 | 4,63% | 67,00 |
| 14.01.2026 | 229,10 | 229,10 | 229,10 | 229,10 | -0,74% | 8,00 |
| 13.01.2026 | 232,50 | 234,10 | 230,80 | 230,80 | -0,39% | 66,00 |
| 12.01.2026 | 227,60 | 231,70 | 227,60 | 231,70 | 0,78% | 53,00 |
| 09.01.2026 | 230,10 | 230,10 | 229,90 | 229,90 | -0,86% | 12,00 |
| 08.01.2026 | 231,90 | 231,90 | 231,90 | 231,90 | 1,62% | 10,00 |
| 07.01.2026 | 230,20 | 230,20 | 228,20 | 228,20 | -1,85% | 13,00 |
| 06.01.2026 | 228,00 | 232,50 | 228,00 | 232,50 | -0,26% | 6,00 |
| 05.01.2026 | 224,80 | 233,10 | 224,60 | 233,10 | 5,48% | 56,00 |
| 02.01.2026 | 216,70 | 221,70 | 216,70 | 221,00 | 0,87% | 9,00 |
| 30.12.2025 | 219,00 | 219,10 | 219,00 | 219,10 | -0,63% | 40,00 |
| 29.12.2025 | 223,05 | 223,80 | 218,90 | 220,50 | 0,64% | - |
| 23.12.2025 | 222,30 | 222,50 | 219,10 | 219,10 | -1,13% | 39,00 |
| 22.12.2025 | 219,30 | 221,60 | 219,30 | 221,60 | 0,05% | 45,00 |
| 19.12.2025 | 221,50 | 221,50 | 221,50 | 221,50 | 0,18% | 14,00 |
| 18.12.2025 | 215,00 | 221,10 | 215,00 | 221,10 | 0,91% | 37,00 |
| 17.12.2025 | 219,80 | 221,90 | 219,10 | 219,10 | -1,04% | 19,00 |
| 16.12.2025 | 221,40 | 221,40 | 221,40 | 221,40 | -0,98% | 28,00 |
| 15.12.2025 | 225,30 | 226,00 | 223,60 | 223,60 | 0,22% | 21,00 |
| 12.12.2025 | 222,70 | 223,10 | 222,70 | 223,10 | 0,00% | 27,00 |
| 11.12.2025 | 217,00 | 223,10 | 217,00 | 223,10 | 1,50% | 11,00 |
| 10.12.2025 | 222,80 | 222,80 | 219,80 | 219,80 | 2,61% | 49,00 |
| 09.12.2025 | 212,30 | 214,20 | 212,30 | 214,20 | -0,09% | 3,00 |
| 08.12.2025 | 214,50 | 217,20 | 214,00 | 214,40 | 0,33% | 65,00 |
| 05.12.2025 | 210,60 | 213,70 | 210,50 | 213,70 | 3,99% | 19,00 |
| 04.12.2025 | 205,50 | 205,50 | 205,50 | 205,50 | 0,59% | 12,00 |
| 03.12.2025 | 204,30 | 204,30 | 204,30 | 204,30 | -0,63% | 2,00 |
| 02.12.2025 | 205,60 | 205,60 | 205,60 | 205,60 | -1,25% | 15,00 |
| 01.12.2025 | 204,60 | 208,20 | 202,60 | 208,20 | 0,12% | 22,00 |
| 28.11.2025 | 206,15 | 208,60 | 205,50 | 207,95 | 0,70% | - |
| 27.11.2025 | 204,60 | 206,50 | 204,60 | 206,50 | 0,34% | 29,00 |
| 26.11.2025 | 209,10 | 209,10 | 205,50 | 205,80 | 1,23% | 41,00 |
| 25.11.2025 | 203,70 | 203,70 | 203,20 | 203,30 | -0,97% | 68,00 |
| 24.11.2025 | 202,00 | 205,30 | 202,00 | 205,30 | 3,69% | 49,00 |
| 21.11.2025 | 194,70 | 198,00 | 194,70 | 198,00 | 1,15% | 6,00 |
| 20.11.2025 | 195,75 | 195,75 | 195,75 | 195,75 | 0,03% | 7,00 |
| 19.11.2025 | 195,45 | 195,70 | 195,10 | 195,70 | 0,00% | 3,00 |
| 18.11.2025 | 195,70 | 195,70 | 195,70 | 195,70 | -2,10% | 4,00 |
| 17.11.2025 | 204,90 | 205,40 | 199,90 | 199,90 | -1,96% | 17,00 |
| 14.11.2025 | 205,20 | 205,20 | 202,80 | 203,90 | -0,05% | 121,00 |
| 13.11.2025 | 204,00 | 204,00 | 204,00 | 204,00 | -2,49% | 25,00 |
| 12.11.2025 | 206,00 | 209,20 | 206,00 | 209,20 | 1,31% | 45,00 |
| 11.11.2025 | 206,70 | 208,50 | 206,50 | 206,50 | -0,86% | 20,00 |
| 10.11.2025 | 214,10 | 214,60 | 207,20 | 208,30 | -2,21% | 74,00 |
| 07.11.2025 | 212,70 | 213,00 | 210,30 | 213,00 | 0,80% | 17,00 |
| 06.11.2025 | 213,30 | 214,00 | 211,30 | 211,30 | -1,45% | 11,00 |
| 05.11.2025 | 208,70 | 214,40 | 208,70 | 214,40 | 1,61% | 22,00 |
| 04.11.2025 | 212,30 | 214,30 | 209,50 | 211,00 | -2,04% | 83,00 |
| 03.11.2025 | 219,00 | 221,30 | 215,40 | 215,40 | -2,05% | 61,00 |
| 31.10.2025 | 222,90 | 223,80 | 219,90 | 219,90 | -1,83% | 140,00 |
| 30.10.2025 | 221,00 | 225,90 | 221,00 | 224,00 | -0,09% | 77,00 |
| 29.10.2025 | 232,50 | 233,60 | 224,20 | 224,20 | -3,65% | 227,00 |
| 28.10.2025 | 228,80 | 232,80 | 220,50 | 232,70 | -3,12% | 99,00 |
| 27.10.2025 | 258,10 | 261,60 | 210,00 | 240,20 | -7,65% | 376,00 |
| 24.10.2025 | 262,40 | 262,40 | 259,30 | 260,10 | 0,39% | 20,00 |
| 23.10.2025 | 258,60 | 259,10 | 255,90 | 259,10 | -0,08% | 10,00 |
| 22.10.2025 | 259,30 | 259,30 | 259,30 | 259,30 | 0,31% | 5,00 |
| 21.10.2025 | 253,60 | 258,50 | 253,60 | 258,50 | 1,21% | 22,00 |
| 20.10.2025 | 257,90 | 259,00 | 250,00 | 255,40 | -0,66% | 138,00 |
| 17.10.2025 | 250,60 | 257,10 | 247,60 | 257,10 | 2,15% | 52,00 |
| 16.10.2025 | 282,90 | 282,90 | 247,00 | 251,70 | -10,74% | 370,00 |
| 15.10.2025 | 295,50 | 298,80 | 282,00 | 282,00 | -4,50% | 106,00 |
| 14.10.2025 | 295,30 | 295,30 | 295,30 | 295,30 | 0,68% | 20,00 |
| 13.10.2025 | 289,10 | 294,50 | 289,10 | 293,30 | 1,80% | 27,00 |
| 10.10.2025 | 297,40 | 297,40 | 288,10 | 288,10 | -1,32% | 147,00 |
| 09.10.2025 | 295,05 | 296,80 | 289,15 | 291,95 | 0,02% | - |
| 08.10.2025 | 286,00 | 291,90 | 285,10 | 291,90 | 3,18% | 33,00 |
| 07.10.2025 | 279,90 | 286,10 | 279,90 | 282,90 | 0,28% | 5,00 |
| 06.10.2025 | 282,00 | 282,10 | 278,90 | 282,10 | 1,18% | 4,00 |
| 03.10.2025 | 278,80 | 278,80 | 278,80 | 278,80 | -0,25% | 3,00 |
| 02.10.2025 | 280,00 | 282,10 | 279,50 | 279,50 | 3,44% | 63,00 |
| 01.10.2025 | 275,10 | 275,10 | 270,20 | 270,20 | -0,73% | 3,00 |
| 30.09.2025 | 272,90 | 272,90 | 272,20 | 272,20 | -1,20% | 216,00 |
| 29.09.2025 | 279,50 | 279,50 | 275,50 | 275,50 | -1,04% | 121,00 |
| 26.09.2025 | 275,70 | 278,40 | 275,70 | 278,40 | 0,61% | 17,00 |
| 25.09.2025 | 277,10 | 277,10 | 276,70 | 276,70 | 0,33% | 67,00 |
| 24.09.2025 | 274,40 | 278,00 | 274,40 | 275,80 | -1,36% | 28,00 |
| 23.09.2025 | 278,60 | 284,60 | 278,60 | 279,60 | 0,00% | 142,00 |
| 22.09.2025 | 279,70 | 279,70 | 277,80 | 279,60 | -0,67% | 4,00 |
| 19.09.2025 | 281,50 | 281,50 | 281,50 | 281,50 | 0,04% | 1,00 |
| 18.09.2025 | 278,60 | 281,40 | 276,30 | 281,40 | 3,11% | 2.659,00 |
| 17.09.2025 | 272,90 | 272,90 | 272,90 | 272,90 | -0,40% | 1,00 |
| 16.09.2025 | 274,20 | 274,20 | 274,00 | 274,00 | -0,25% | 5,00 |
| 15.09.2025 | 276,90 | 278,00 | 272,40 | 274,70 | -3,27% | 218,00 |
| 12.09.2025 | 287,00 | 287,00 | 284,00 | 284,00 | -0,73% | 16,00 |
| 11.09.2025 | 286,10 | 286,10 | 286,10 | 286,10 | 1,78% | 200,00 |
| 10.09.2025 | 277,40 | 281,10 | 277,40 | 281,10 | 1,44% | 236,00 |
| 09.09.2025 | 272,10 | 277,10 | 271,70 | 277,10 | 1,46% | 87,00 |
| 08.09.2025 | 272,30 | 273,10 | 270,00 | 273,10 | 1,86% | 42,00 |