248,550€
2,62%
Echtzeit-Aktienkurs F5 Inc.
Bid:
Ask:
Aktienkurse zur F5 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 246,55 | 247,55 | 242,55 | 247,10 | 2,02% | - |
| 09.03.2026 | 242,50 | 242,50 | 242,20 | 242,20 | 0,73% | 2,00 |
| 06.03.2026 | 244,90 | 244,95 | 238,50 | 240,45 | -0,52% | - |
| 05.03.2026 | 241,70 | 241,70 | 241,70 | 241,70 | -1,35% | 10,00 |
| 04.03.2026 | 239,90 | 245,00 | 239,90 | 245,00 | 3,64% | 52,00 |
| 03.03.2026 | 235,40 | 239,40 | 233,90 | 236,40 | 0,13% | - |
| 02.03.2026 | 226,70 | 236,10 | 226,70 | 236,10 | 4,38% | 20,00 |
| 27.02.2026 | 234,80 | 235,15 | 225,90 | 226,20 | -4,68% | - |
| 26.02.2026 | 235,50 | 238,20 | 233,80 | 237,30 | 2,68% | - |
| 25.02.2026 | 231,10 | 231,10 | 231,10 | 231,10 | 1,09% | 19,00 |
| 24.02.2026 | 228,10 | 228,60 | 228,10 | 228,60 | -1,00% | 16,00 |
| 23.02.2026 | 235,00 | 235,00 | 230,90 | 230,90 | -2,78% | 33,00 |
| 20.02.2026 | 239,40 | 239,40 | 237,50 | 237,50 | 1,06% | 8,00 |
| 19.02.2026 | 235,00 | 235,00 | 235,00 | 235,00 | 0,17% | 1,00 |
| 18.02.2026 | 229,10 | 234,60 | 226,90 | 234,60 | 2,76% | - |
| 17.02.2026 | 228,30 | 228,30 | 228,30 | 228,30 | -1,81% | 95,00 |
| 16.02.2026 | 232,80 | 232,80 | 230,50 | 232,50 | 0,39% | 6,00 |
| 13.02.2026 | 219,00 | 231,60 | 219,00 | 231,60 | 4,70% | 94,00 |
| 12.02.2026 | 227,00 | 227,00 | 221,20 | 221,20 | -6,86% | 7,00 |
| 11.02.2026 | 237,50 | 237,50 | 237,50 | 237,50 | 0,72% | 12,00 |
| 10.02.2026 | 234,10 | 237,65 | 233,85 | 235,80 | 1,73% | - |
| 09.02.2026 | 233,20 | 233,20 | 231,60 | 231,80 | 0,26% | 19,00 |
| 06.02.2026 | 231,90 | 231,90 | 231,20 | 231,20 | -2,03% | 37,00 |
| 05.02.2026 | 234,00 | 236,00 | 234,00 | 236,00 | 0,04% | 3,00 |
| 04.02.2026 | 230,10 | 235,90 | 230,10 | 235,90 | 1,07% | 44,00 |
| 03.02.2026 | 235,20 | 235,20 | 233,40 | 233,40 | -1,97% | 122,00 |
| 02.02.2026 | 225,70 | 238,10 | 225,70 | 238,10 | 0,93% | 26,00 |
| 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 |