172,600€
-0,23%
Echtzeit-Aktienkurs F5 Inc.
Bid:
Ask:
Aktienkurse zur F5 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 173,00 | 173,20 | 171,70 | 172,50 | -0,29% | 3,00 |
| 15.04.2024 | 175,35 | 178,38 | 172,90 | 173,00 | -2,12% | - |
| 12.04.2024 | 179,10 | 180,02 | 176,35 | 176,75 | -1,37% | 10,00 |
| 11.04.2024 | 177,58 | 179,80 | 177,08 | 179,20 | 0,72% | - |
| 10.04.2024 | 180,60 | 181,77 | 176,38 | 177,93 | -1,58% | - |
| 09.04.2024 | 175,88 | 180,80 | 175,88 | 180,77 | 2,44% | - |
| 08.04.2024 | 177,60 | 179,20 | 176,13 | 176,48 | -0,66% | - |
| 05.04.2024 | 172,55 | 177,73 | 172,55 | 177,65 | 2,13% | - |
| 04.04.2024 | 176,70 | 178,33 | 173,50 | 173,95 | -1,46% | - |
| 03.04.2024 | 176,02 | 177,23 | 174,90 | 176,52 | 0,27% | - |
| 02.04.2024 | 175,75 | 176,90 | 174,35 | 176,05 | 0,23% | - |
| 28.03.2024 | 174,60 | 176,48 | 174,13 | 175,65 | 0,80% | - |
| 27.03.2024 | 172,63 | 174,52 | 172,55 | 174,25 | 0,87% | - |
| 26.03.2024 | 174,20 | 174,98 | 172,63 | 172,75 | -0,75% | 8,00 |
| 25.03.2024 | 175,40 | 176,30 | 173,70 | 174,05 | -1,39% | - |
| 22.03.2024 | 175,95 | 177,15 | 175,48 | 176,50 | 0,28% | - |
| 21.03.2024 | 173,80 | 177,02 | 172,80 | 176,00 | 1,43% | - |
| 20.03.2024 | 173,95 | 175,38 | 172,93 | 173,52 | -0,13% | - |
| 19.03.2024 | 172,33 | 174,02 | 171,33 | 173,75 | 0,80% | - |
| 18.03.2024 | 172,45 | 174,73 | 172,27 | 172,38 | -0,06% | - |
| 15.03.2024 | 175,48 | 175,90 | 171,68 | 172,48 | -1,64% | - |
| 14.03.2024 | 176,33 | 178,33 | 175,15 | 175,35 | -0,92% | - |
| 13.03.2024 | 177,60 | 177,80 | 176,25 | 176,98 | -0,31% | 14,00 |
| 12.03.2024 | 177,08 | 179,05 | 176,80 | 177,52 | 0,21% | - |
| 11.03.2024 | 176,43 | 177,60 | 174,83 | 177,15 | 0,37% | - |
| 08.03.2024 | 176,77 | 177,58 | 175,77 | 176,50 | 0,07% | - |
| 07.03.2024 | 174,90 | 176,48 | 173,75 | 176,38 | 0,93% | - |
| 06.03.2024 | 172,70 | 175,23 | 172,68 | 174,75 | 1,17% | - |
| 05.03.2024 | 178,08 | 179,98 | 171,93 | 172,73 | -3,03% | - |
| 04.03.2024 | 175,15 | 178,85 | 174,35 | 178,13 | 1,63% | 10,00 |
| 01.03.2024 | 173,45 | 175,45 | 172,85 | 175,27 | 0,76% | - |
| 29.02.2024 | 171,38 | 174,13 | 169,83 | 173,95 | 1,50% | - |
| 28.02.2024 | 171,02 | 172,13 | 170,25 | 171,38 | 0,23% | - |
| 27.02.2024 | 172,23 | 172,80 | 170,05 | 170,98 | -0,74% | 3,00 |
| 26.02.2024 | 171,52 | 173,00 | 171,08 | 172,25 | 0,45% | - |
| 23.02.2024 | 170,95 | 172,55 | 170,40 | 171,48 | 0,31% | - |
| 22.02.2024 | 167,38 | 171,05 | 167,10 | 170,95 | 2,09% | 7,00 |
| 21.02.2024 | 169,45 | 169,45 | 165,93 | 167,45 | -1,21% | - |
| 20.02.2024 | 169,52 | 169,77 | 167,40 | 169,50 | -0,01% | - |
| 19.02.2024 | 169,23 | 169,93 | 169,13 | 169,52 | 0,16% | 18,00 |
| 16.02.2024 | 170,38 | 171,50 | 168,98 | 169,25 | -0,67% | 11,00 |
| 15.02.2024 | 171,77 | 172,23 | 169,58 | 170,40 | -0,77% | 11,00 |
| 14.02.2024 | 171,08 | 172,68 | 170,77 | 171,73 | 0,50% | 27,00 |
| 13.02.2024 | 172,83 | 172,90 | 169,52 | 170,88 | -1,13% | - |
| 12.02.2024 | 174,00 | 174,18 | 172,18 | 172,83 | -0,10% | 11,00 |
| 09.02.2024 | 171,98 | 173,48 | 171,08 | 173,00 | 0,67% | - |
| 08.02.2024 | 169,85 | 171,93 | 168,58 | 171,85 | 1,36% | - |
| 07.02.2024 | 169,70 | 170,88 | 168,02 | 169,55 | -0,01% | - |
| 06.02.2024 | 170,93 | 172,95 | 169,00 | 169,58 | -1,30% | - |
| 05.02.2024 | 171,73 | 172,43 | 170,63 | 171,80 | 0,01% | - |
| 02.02.2024 | 170,98 | 172,85 | 169,77 | 171,77 | 0,47% | 1,00 |
| 01.02.2024 | 169,80 | 171,75 | 169,33 | 170,98 | 0,46% | 25,00 |
| 31.01.2024 | 170,70 | 171,80 | 167,52 | 170,20 | -1,29% | - |
| 30.01.2024 | 183,88 | 190,00 | 171,73 | 172,43 | -6,23% | 145,00 |
| 29.01.2024 | 169,05 | 197,15 | 169,05 | 183,88 | 8,64% | 6,00 |
| 26.01.2024 | 170,23 | 170,52 | 167,88 | 169,25 | -0,57% | - |
| 25.01.2024 | 166,60 | 170,77 | 166,25 | 170,23 | 2,18% | - |
| 24.01.2024 | 166,55 | 167,60 | 165,63 | 166,60 | 0,06% | - |
| 23.01.2024 | 166,52 | 167,80 | 166,00 | 166,50 | -0,33% | 25,00 |
| 22.01.2024 | 165,93 | 167,63 | 165,00 | 167,05 | 1,14% | 75,00 |
| 19.01.2024 | 165,60 | 166,98 | 165,05 | 165,18 | -0,30% | - |
| 18.01.2024 | 163,05 | 165,88 | 162,68 | 165,68 | 1,59% | - |
| 17.01.2024 | 162,00 | 164,05 | 160,75 | 163,08 | 0,63% | - |
| 16.01.2024 | 160,88 | 162,35 | 160,15 | 162,05 | 0,73% | - |
| 15.01.2024 | 160,88 | 161,13 | 160,55 | 160,88 | -0,02% | - |
| 12.01.2024 | 160,65 | 161,80 | 160,13 | 160,90 | 0,09% | - |
| 11.01.2024 | 160,15 | 161,45 | 159,98 | 160,75 | 0,41% | - |
| 10.01.2024 | 158,08 | 160,27 | 158,08 | 160,10 | 0,52% | - |
| 09.01.2024 | 159,77 | 161,43 | 158,38 | 159,27 | 0,05% | - |
| 08.01.2024 | 156,50 | 159,50 | 155,85 | 159,20 | 1,58% | 15,00 |
| 05.01.2024 | 156,95 | 157,48 | 156,20 | 156,73 | -0,16% | - |
| 04.01.2024 | 159,40 | 159,68 | 156,65 | 156,98 | -1,41% | 219,00 |
| 03.01.2024 | 161,10 | 161,10 | 158,68 | 159,23 | -1,19% | 100,00 |
| 02.01.2024 | 162,48 | 162,65 | 160,48 | 161,15 | -0,82% | - |
| 29.12.2023 | 162,45 | 163,13 | 162,35 | 162,48 | 0,00% | - |
| 28.12.2023 | 161,95 | 163,02 | 161,73 | 162,48 | 0,45% | 3,00 |
| 27.12.2023 | 162,52 | 163,48 | 161,73 | 161,75 | -0,43% | 8,00 |
| 22.12.2023 | 161,75 | 163,55 | 161,23 | 162,45 | 0,40% | - |
| 21.12.2023 | 161,65 | 162,80 | 160,75 | 161,80 | 0,03% | - |
| 20.12.2023 | 161,75 | 163,52 | 161,33 | 161,75 | -0,83% | 8,00 |
| 19.12.2023 | 164,52 | 164,77 | 162,15 | 163,10 | -0,96% | - |
| 18.12.2023 | 163,30 | 164,77 | 161,95 | 164,68 | 1,01% | - |
| 15.12.2023 | 160,98 | 163,13 | 159,68 | 163,02 | 1,37% | - |
| 14.12.2023 | 159,98 | 160,98 | 157,02 | 160,83 | 0,63% | 39,00 |
| 13.12.2023 | 162,45 | 163,35 | 157,80 | 159,83 | -1,62% | 42,00 |
| 12.12.2023 | 161,20 | 163,08 | 160,68 | 162,45 | 0,85% | - |
| 11.12.2023 | 158,58 | 161,43 | 156,63 | 161,08 | 1,48% | - |
| 08.12.2023 | 156,68 | 158,83 | 156,15 | 158,73 | 1,34% | - |
| 07.12.2023 | 156,70 | 157,65 | 155,40 | 156,63 | 0,00% | - |
| 06.12.2023 | 157,50 | 158,65 | 156,55 | 156,63 | -0,57% | - |
| 05.12.2023 | 159,77 | 159,95 | 156,63 | 157,52 | -1,50% | - |
| 04.12.2023 | 158,48 | 160,05 | 157,77 | 159,93 | 0,76% | - |
| 01.12.2023 | 156,95 | 158,77 | 156,63 | 158,73 | 0,84% | - |
| 30.11.2023 | 155,05 | 158,05 | 154,15 | 157,40 | 1,48% | - |
| 29.11.2023 | 153,83 | 156,40 | 153,63 | 155,10 | 0,83% | - |
| 28.11.2023 | 152,85 | 154,20 | 150,60 | 153,83 | 0,57% | 40,00 |
| 27.11.2023 | 153,68 | 154,18 | 152,20 | 152,95 | -0,47% | - |
| 24.11.2023 | 153,30 | 154,50 | 152,55 | 153,68 | 0,24% | - |
| 23.11.2023 | 153,43 | 153,58 | 152,45 | 153,30 | -0,16% | - |
| 22.11.2023 | 152,08 | 154,93 | 151,65 | 153,55 | 1,00% | - |