170,075€
0,38%
Echtzeit-Aktienkurs F5 Inc.
Bid:
Ask:
Aktienkurse zur F5 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 171,48 | 171,83 | 169,88 | 170,10 | 0,40% | 12,00 |
| 25.04.2024 | 168,05 | 170,98 | 167,48 | 169,43 | -0,44% | 106,00 |
| 24.04.2024 | 169,73 | 170,38 | 167,77 | 170,18 | 1,07% | - |
| 23.04.2024 | 168,33 | 169,68 | 167,98 | 168,38 | 0,00% | - |
| 22.04.2024 | 167,20 | 169,58 | 166,85 | 168,38 | 1,14% | 5,00 |
| 19.04.2024 | 167,13 | 168,60 | 166,13 | 166,48 | -1,35% | 39,00 |
| 18.04.2024 | 170,58 | 171,70 | 168,48 | 168,75 | -0,84% | 66,00 |
| 17.04.2024 | 172,25 | 172,93 | 170,05 | 170,18 | -1,22% | - |
| 16.04.2024 | 172,88 | 173,73 | 171,70 | 172,27 | -0,39% | 75,00 |
| 15.04.2024 | 177,80 | 178,38 | 172,95 | 172,95 | -2,11% | 139,00 |
| 12.04.2024 | 179,27 | 180,02 | 176,35 | 176,68 | -1,37% | 20,00 |
| 11.04.2024 | 177,95 | 179,80 | 177,27 | 179,13 | 0,65% | - |
| 10.04.2024 | 180,73 | 182,00 | 176,38 | 177,98 | -1,44% | 96,00 |
| 09.04.2024 | 176,70 | 180,80 | 175,95 | 180,58 | 2,27% | 92,00 |
| 08.04.2024 | 177,52 | 179,23 | 176,13 | 176,58 | -0,56% | 27,00 |
| 05.04.2024 | 174,43 | 177,60 | 174,02 | 177,58 | 2,10% | - |
| 04.04.2024 | 177,15 | 178,33 | 173,50 | 173,93 | -1,50% | 190,00 |
| 03.04.2024 | 175,38 | 177,23 | 174,85 | 176,58 | 0,30% | 9,00 |
| 02.04.2024 | 176,80 | 177,23 | 174,35 | 176,05 | 0,18% | 3,00 |
| 28.03.2024 | 174,48 | 176,48 | 174,38 | 175,73 | 0,73% | - |
| 27.03.2024 | 173,10 | 174,55 | 172,80 | 174,45 | 0,98% | 23,00 |
| 26.03.2024 | 174,15 | 174,98 | 172,65 | 172,75 | -0,70% | - |
| 25.03.2024 | 176,05 | 176,30 | 173,45 | 173,98 | -1,36% | 3,00 |
| 22.03.2024 | 176,23 | 177,15 | 175,45 | 176,38 | 0,20% | - |
| 21.03.2024 | 174,05 | 177,02 | 173,90 | 176,02 | 1,44% | 20,00 |
| 20.03.2024 | 173,80 | 175,38 | 172,93 | 173,52 | -0,27% | - |
| 19.03.2024 | 172,02 | 174,00 | 171,15 | 174,00 | 0,93% | 48,00 |
| 18.03.2024 | 172,52 | 174,73 | 172,25 | 172,40 | -0,09% | 74,00 |
| 15.03.2024 | 175,18 | 175,93 | 171,68 | 172,55 | -1,64% | 38,00 |
| 14.03.2024 | 177,52 | 178,18 | 175,15 | 175,43 | -0,88% | 130,00 |
| 13.03.2024 | 177,55 | 177,80 | 176,25 | 176,98 | -0,34% | - |
| 12.03.2024 | 177,83 | 179,05 | 176,80 | 177,58 | 0,18% | 6,00 |
| 11.03.2024 | 176,23 | 177,40 | 174,80 | 177,25 | 0,42% | - |
| 08.03.2024 | 176,08 | 177,58 | 175,73 | 176,50 | 0,09% | - |
| 07.03.2024 | 174,10 | 176,48 | 173,75 | 176,35 | 0,92% | 10,00 |
| 06.03.2024 | 173,10 | 175,23 | 172,98 | 174,75 | 1,20% | - |
| 05.03.2024 | 177,30 | 179,98 | 171,93 | 172,68 | -3,06% | 32,00 |
| 04.03.2024 | 175,35 | 178,85 | 174,13 | 178,13 | 1,61% | 11,00 |
| 01.03.2024 | 173,83 | 175,45 | 172,85 | 175,30 | 1,01% | - |
| 29.02.2024 | 171,23 | 174,13 | 170,48 | 173,55 | 1,25% | - |
| 28.02.2024 | 171,05 | 172,13 | 170,25 | 171,40 | 0,29% | - |
| 27.02.2024 | 171,88 | 172,80 | 170,05 | 170,90 | -0,75% | 7,00 |
| 26.02.2024 | 171,25 | 173,00 | 171,08 | 172,20 | 0,23% | - |
| 23.02.2024 | 170,85 | 172,55 | 170,30 | 171,80 | 0,50% | 121,00 |
| 22.02.2024 | 169,90 | 171,05 | 168,23 | 170,95 | 2,12% | 48,00 |
| 21.02.2024 | 169,08 | 169,33 | 165,80 | 167,40 | -1,15% | 83,00 |
| 20.02.2024 | 168,98 | 169,83 | 167,40 | 169,35 | -0,10% | - |
| 19.02.2024 | 169,48 | 169,93 | 168,50 | 169,52 | 0,18% | 21,00 |
| 16.02.2024 | 170,93 | 171,50 | 168,93 | 169,23 | -0,66% | 46,00 |
| 15.02.2024 | 172,02 | 172,95 | 169,58 | 170,35 | -0,82% | 21,00 |
| 14.02.2024 | 171,00 | 172,68 | 170,88 | 171,75 | 0,51% | - |
| 13.02.2024 | 172,73 | 172,83 | 169,52 | 170,88 | -1,13% | 30,00 |
| 12.02.2024 | 172,75 | 174,18 | 172,18 | 172,83 | -0,06% | 27,00 |
| 09.02.2024 | 171,90 | 173,48 | 171,08 | 172,93 | 0,67% | 20,00 |
| 08.02.2024 | 170,08 | 171,88 | 169,43 | 171,77 | 1,01% | 170,00 |
| 07.02.2024 | 169,48 | 170,88 | 168,02 | 170,05 | 0,28% | 2,00 |
| 06.02.2024 | 172,02 | 172,95 | 169,00 | 169,58 | -1,32% | 51,00 |
| 05.02.2024 | 171,38 | 172,35 | 170,63 | 171,85 | 0,09% | 10,00 |
| 02.02.2024 | 172,55 | 173,45 | 169,50 | 171,70 | 0,44% | 91,00 |
| 01.02.2024 | 170,48 | 171,73 | 169,33 | 170,95 | 0,50% | 19,00 |
| 31.01.2024 | 171,00 | 171,80 | 167,52 | 170,10 | -1,31% | 34,00 |
| 30.01.2024 | 190,00 | 190,00 | 172,18 | 172,35 | 0,73% | 272,00 |
| 29.01.2024 | 169,52 | 171,58 | 169,48 | 171,10 | 1,15% | 31,00 |
| 26.01.2024 | 169,18 | 170,55 | 167,88 | 169,15 | -0,63% | 1,00 |
| 25.01.2024 | 166,60 | 170,77 | 166,25 | 170,23 | 2,19% | 57,00 |
| 24.01.2024 | 167,35 | 167,60 | 165,58 | 166,58 | -0,03% | 5,00 |
| 23.01.2024 | 166,85 | 167,80 | 166,00 | 166,63 | -0,25% | 178,00 |
| 22.01.2024 | 166,10 | 167,63 | 164,85 | 167,05 | 1,14% | 37,00 |
| 19.01.2024 | 166,15 | 167,05 | 165,05 | 165,18 | -0,42% | 147,00 |
| 18.01.2024 | 162,98 | 165,90 | 162,88 | 165,88 | 1,73% | 20,00 |
| 17.01.2024 | 161,08 | 164,05 | 160,60 | 163,05 | 0,63% | 12,00 |
| 16.01.2024 | 160,55 | 162,35 | 159,90 | 162,02 | 0,71% | - |
| 15.01.2024 | 160,70 | 161,23 | 160,10 | 160,88 | -0,03% | 16,00 |
| 12.01.2024 | 160,55 | 161,80 | 159,75 | 160,93 | 0,12% | 15,00 |
| 11.01.2024 | 160,58 | 161,43 | 159,98 | 160,73 | 0,36% | - |
| 10.01.2024 | 159,18 | 160,25 | 158,50 | 160,15 | 0,52% | 20,00 |
| 09.01.2024 | 159,38 | 161,43 | 158,27 | 159,33 | -0,09% | 129,00 |
| 08.01.2024 | 156,43 | 159,48 | 156,08 | 159,48 | 1,75% | 1,00 |
| 05.01.2024 | 156,88 | 157,48 | 156,05 | 156,73 | -0,13% | 60,00 |
| 04.01.2024 | 159,55 | 159,68 | 156,65 | 156,93 | -1,49% | 701,00 |
| 03.01.2024 | 160,73 | 161,05 | 158,68 | 159,30 | -1,18% | - |
| 02.01.2024 | 162,30 | 162,65 | 160,48 | 161,20 | -1,10% | 28,00 |
| 29.12.2023 | 162,48 | 163,90 | 161,95 | 163,00 | 0,34% | 76,00 |
| 28.12.2023 | 162,20 | 163,02 | 161,35 | 162,45 | 0,42% | 36,00 |
| 27.12.2023 | 163,45 | 163,48 | 161,73 | 161,77 | -0,45% | 83,00 |
| 22.12.2023 | 161,52 | 163,60 | 161,23 | 162,50 | 0,37% | - |
| 21.12.2023 | 162,30 | 162,88 | 160,75 | 161,90 | 0,08% | 1,00 |
| 20.12.2023 | 163,45 | 163,52 | 161,33 | 161,77 | -0,83% | - |
| 19.12.2023 | 164,35 | 165,15 | 162,15 | 163,13 | -0,94% | 56,00 |
| 18.12.2023 | 162,95 | 164,80 | 162,35 | 164,68 | 1,03% | 65,00 |
| 15.12.2023 | 161,15 | 163,15 | 160,90 | 163,00 | 1,32% | 76,00 |
| 14.12.2023 | 160,52 | 161,83 | 157,05 | 160,88 | 0,66% | 459,00 |
| 13.12.2023 | 162,75 | 163,80 | 157,80 | 159,83 | -1,57% | 1.477,00 |
| 12.12.2023 | 161,27 | 163,08 | 160,65 | 162,38 | 0,79% | 49,00 |
| 11.12.2023 | 158,33 | 161,43 | 158,08 | 161,10 | 1,51% | 42,00 |
| 08.12.2023 | 156,55 | 158,83 | 155,80 | 158,70 | 1,34% | 29,00 |
| 07.12.2023 | 156,50 | 157,70 | 155,38 | 156,60 | -0,03% | - |
| 06.12.2023 | 158,13 | 158,77 | 156,55 | 156,65 | -0,56% | 10,00 |
| 05.12.2023 | 159,00 | 159,98 | 156,63 | 157,52 | -1,50% | 36,00 |
| 04.12.2023 | 158,18 | 160,05 | 157,33 | 159,93 | 0,82% | 43,00 |