170,100€
0,92%
Echtzeit-Aktienkurs F5 Inc.
Bid:
Ask:
Aktienkurse zur F5 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 170,10 | 170,10 | 170,10 | 170,10 | 0,92% | - |
| 25.04.2024 | 168,55 | 168,55 | 168,55 | 168,55 | 0,12% | - |
| 24.04.2024 | 168,35 | 168,35 | 168,35 | 168,35 | 0,45% | - |
| 23.04.2024 | 167,60 | 167,60 | 167,60 | 167,60 | 0,72% | - |
| 22.04.2024 | 166,40 | 166,40 | 166,40 | 166,40 | -0,33% | - |
| 19.04.2024 | 166,95 | 166,95 | 166,95 | 166,95 | -1,65% | - |
| 18.04.2024 | 169,75 | 169,75 | 169,75 | 169,75 | -1,14% | - |
| 17.04.2024 | 171,70 | 171,70 | 171,70 | 171,70 | -0,20% | - |
| 16.04.2024 | 172,05 | 172,05 | 172,05 | 172,05 | -2,52% | - |
| 15.04.2024 | 176,50 | 176,50 | 176,50 | 176,50 | -1,15% | - |
| 12.04.2024 | 178,55 | 178,55 | 178,55 | 178,55 | 0,85% | - |
| 11.04.2024 | 177,05 | 177,05 | 177,05 | 177,05 | -1,56% | - |
| 10.04.2024 | 179,85 | 179,85 | 179,85 | 179,85 | 2,27% | - |
| 09.04.2024 | 175,85 | 175,85 | 175,85 | 175,85 | -0,48% | - |
| 08.04.2024 | 176,70 | 176,70 | 176,70 | 176,70 | 1,76% | - |
| 05.04.2024 | 173,65 | 173,65 | 173,65 | 173,65 | -1,19% | - |
| 04.04.2024 | 176,25 | 176,25 | 175,75 | 175,75 | 0,57% | 50,00 |
| 03.04.2024 | 174,75 | 174,75 | 174,75 | 174,75 | -0,71% | - |
| 02.04.2024 | 176,00 | 176,00 | 176,00 | 176,00 | 1,21% | - |
| 28.03.2024 | 173,90 | 173,90 | 173,90 | 173,90 | 0,87% | - |
| 27.03.2024 | 172,40 | 172,40 | 172,40 | 172,40 | -0,69% | - |
| 26.03.2024 | 173,60 | 173,60 | 173,60 | 173,60 | -1,03% | - |
| 25.03.2024 | 175,40 | 175,40 | 175,40 | 175,40 | -0,09% | - |
| 22.03.2024 | 175,55 | 175,55 | 175,55 | 175,55 | 1,36% | - |
| 21.03.2024 | 173,20 | 173,20 | 173,20 | 173,20 | -0,09% | - |
| 20.03.2024 | 173,35 | 173,35 | 173,35 | 173,35 | 1,08% | - |
| 19.03.2024 | 171,50 | 171,50 | 171,50 | 171,50 | -0,55% | - |
| 18.03.2024 | 172,45 | 172,45 | 172,45 | 172,45 | -0,29% | - |
| 15.03.2024 | 174,60 | 174,60 | 172,95 | 172,95 | -2,26% | 90,00 |
| 14.03.2024 | 176,95 | 176,95 | 176,95 | 176,95 | -0,11% | - |
| 13.03.2024 | 177,15 | 177,15 | 177,15 | 177,15 | -0,03% | - |
| 12.03.2024 | 177,20 | 177,20 | 177,20 | 177,20 | 1,06% | - |
| 11.03.2024 | 175,35 | 175,35 | 175,35 | 175,35 | 0,00% | - |
| 08.03.2024 | 175,35 | 175,35 | 175,35 | 175,35 | 1,04% | - |
| 07.03.2024 | 173,55 | 173,55 | 173,55 | 173,55 | 0,75% | - |
| 06.03.2024 | 172,25 | 172,25 | 172,25 | 172,25 | -2,85% | - |
| 05.03.2024 | 177,00 | 177,30 | 177,00 | 177,30 | 1,63% | 100,00 |
| 04.03.2024 | 174,45 | 174,45 | 174,45 | 174,45 | 0,84% | - |
| 01.03.2024 | 173,00 | 173,00 | 173,00 | 173,00 | 1,56% | - |
| 29.02.2024 | 170,35 | 170,35 | 170,35 | 170,35 | 0,03% | - |
| 28.02.2024 | 170,30 | 170,30 | 170,30 | 170,30 | -0,50% | - |
| 27.02.2024 | 171,15 | 171,15 | 171,15 | 171,15 | 0,38% | - |
| 26.02.2024 | 170,50 | 170,50 | 170,50 | 170,50 | 0,26% | - |
| 23.02.2024 | 170,05 | 170,05 | 170,05 | 170,05 | 1,73% | - |
| 22.02.2024 | 167,15 | 167,15 | 167,15 | 167,15 | -0,68% | - |
| 21.02.2024 | 168,30 | 168,30 | 168,30 | 168,30 | 0,09% | - |
| 20.02.2024 | 168,15 | 168,15 | 168,15 | 168,15 | -0,30% | - |
| 19.02.2024 | 168,65 | 168,65 | 168,65 | 168,65 | -0,85% | - |
| 16.02.2024 | 170,10 | 170,10 | 170,10 | 170,10 | -0,64% | - |
| 15.02.2024 | 171,20 | 171,20 | 171,20 | 171,20 | 0,53% | - |
| 14.02.2024 | 170,30 | 170,30 | 170,30 | 170,30 | -0,64% | - |
| 13.02.2024 | 171,85 | 171,85 | 171,40 | 171,40 | -0,38% | 10,00 |
| 12.02.2024 | 172,05 | 172,05 | 172,05 | 172,05 | 0,56% | - |
| 09.02.2024 | 171,10 | 171,10 | 171,10 | 171,10 | 1,09% | - |
| 08.02.2024 | 169,25 | 169,25 | 169,25 | 169,25 | 0,42% | - |
| 07.02.2024 | 168,55 | 168,55 | 168,55 | 168,55 | -1,52% | - |
| 06.02.2024 | 171,15 | 171,15 | 171,15 | 171,15 | -1,07% | - |
| 05.02.2024 | 170,70 | 173,00 | 170,70 | 173,00 | 0,06% | 3,00 |
| 02.02.2024 | 170,95 | 172,90 | 170,95 | 172,90 | 0,96% | 92,00 |
| 01.02.2024 | 171,25 | 171,25 | 171,25 | 171,25 | 0,03% | 30,00 |
| 31.01.2024 | 171,20 | 171,20 | 171,20 | 171,20 | -8,89% | - |
| 30.01.2024 | 187,90 | 187,90 | 187,90 | 187,90 | 11,38% | - |
| 29.01.2024 | 168,70 | 168,70 | 168,70 | 168,70 | -0,56% | - |
| 26.01.2024 | 169,15 | 169,65 | 169,15 | 169,65 | 2,32% | 4,00 |
| 25.01.2024 | 165,80 | 165,80 | 165,80 | 165,80 | -0,33% | - |
| 24.01.2024 | 166,35 | 166,35 | 166,35 | 166,35 | 0,18% | - |
| 23.01.2024 | 166,05 | 166,05 | 166,05 | 166,05 | 0,70% | - |
| 22.01.2024 | 164,90 | 164,90 | 164,90 | 164,90 | -0,24% | - |
| 19.01.2024 | 165,30 | 165,30 | 165,30 | 165,30 | 1,91% | - |
| 18.01.2024 | 162,20 | 162,20 | 162,20 | 162,20 | 1,00% | - |
| 17.01.2024 | 160,60 | 160,60 | 160,60 | 160,60 | 0,38% | - |
| 16.01.2024 | 160,00 | 160,00 | 160,00 | 160,00 | -0,16% | - |
| 15.01.2024 | 160,25 | 160,25 | 160,25 | 160,25 | 0,28% | 40,00 |
| 12.01.2024 | 159,80 | 159,80 | 159,80 | 159,80 | 0,03% | - |
| 11.01.2024 | 159,75 | 159,75 | 159,75 | 159,75 | 0,85% | - |
| 10.01.2024 | 158,40 | 158,40 | 158,40 | 158,40 | -1,12% | - |
| 09.01.2024 | 160,20 | 160,20 | 160,20 | 160,20 | 2,82% | - |
| 08.01.2024 | 155,80 | 155,80 | 155,80 | 155,80 | -0,19% | 10,00 |
| 05.01.2024 | 156,10 | 156,10 | 156,10 | 156,10 | -1,20% | - |
| 04.01.2024 | 158,75 | 158,75 | 158,00 | 158,00 | -1,22% | 100,00 |
| 03.01.2024 | 159,95 | 159,95 | 159,95 | 159,95 | -1,02% | - |
| 02.01.2024 | 161,60 | 161,60 | 161,60 | 161,60 | -0,37% | - |
| 29.12.2023 | 161,70 | 162,20 | 161,70 | 162,20 | 0,56% | - |
| 28.12.2023 | 161,30 | 161,30 | 161,30 | 161,30 | -1,80% | - |
| 27.12.2023 | 164,25 | 164,25 | 164,25 | 164,25 | 2,15% | 4,00 |
| 22.12.2023 | 160,80 | 160,80 | 160,80 | 160,80 | -0,43% | - |
| 21.12.2023 | 161,50 | 161,50 | 161,50 | 161,50 | -0,65% | - |
| 20.12.2023 | 162,55 | 162,55 | 162,55 | 162,55 | -0,61% | - |
| 19.12.2023 | 163,55 | 163,55 | 163,55 | 163,55 | 0,89% | - |
| 18.12.2023 | 162,10 | 162,10 | 162,10 | 162,10 | 1,00% | - |
| 15.12.2023 | 160,50 | 160,50 | 160,50 | 160,50 | 0,60% | - |
| 14.12.2023 | 159,55 | 159,55 | 159,55 | 159,55 | -1,48% | - |
| 13.12.2023 | 161,95 | 161,95 | 161,95 | 161,95 | 0,87% | - |
| 12.12.2023 | 160,55 | 160,55 | 160,55 | 160,55 | 1,90% | - |
| 11.12.2023 | 157,55 | 157,55 | 157,55 | 157,55 | 1,12% | - |
| 08.12.2023 | 155,80 | 155,80 | 155,80 | 155,80 | -0,06% | - |
| 07.12.2023 | 155,90 | 155,90 | 155,90 | 155,90 | -0,98% | - |
| 06.12.2023 | 157,45 | 157,45 | 157,45 | 157,45 | -0,66% | - |
| 05.12.2023 | 158,50 | 158,50 | 158,50 | 158,50 | 0,54% | - |
| 04.12.2023 | 157,65 | 157,65 | 157,65 | 157,65 | 1,09% | - |