172,525€
-0,19%
Echtzeit-Aktienkurs F5 Inc.
Bid:
Ask:
Aktienkurse zur F5 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 173,75 | 173,75 | 172,00 | 172,48 | -0,25% | - |
| 15.04.2024 | 177,80 | 178,38 | 172,90 | 172,90 | -2,18% | - |
| 12.04.2024 | 179,43 | 180,02 | 176,35 | 176,75 | -1,31% | - |
| 11.04.2024 | 177,95 | 180,20 | 177,27 | 179,10 | 0,65% | - |
| 10.04.2024 | 180,73 | 181,65 | 176,38 | 177,95 | -1,52% | - |
| 09.04.2024 | 176,73 | 180,80 | 175,95 | 180,70 | 2,35% | - |
| 08.04.2024 | 177,52 | 179,23 | 176,13 | 176,55 | -0,59% | - |
| 05.04.2024 | 174,48 | 177,75 | 174,02 | 177,60 | 2,05% | - |
| 04.04.2024 | 177,10 | 178,33 | 173,50 | 174,02 | -1,53% | - |
| 03.04.2024 | 175,38 | 177,23 | 174,18 | 176,73 | 0,37% | - |
| 02.04.2024 | 176,83 | 177,23 | 174,35 | 176,08 | 1,03% | - |
| 28.03.2024 | 174,43 | 176,48 | 141,35 | 174,27 | 3,12% | - |
| 27.03.2024 | 173,10 | 174,55 | 164,90 | 169,00 | 0,87% | - |
| 26.03.2024 | 174,15 | 174,98 | 131,16 | 167,55 | -2,70% | - |
| 25.03.2024 | 176,00 | 176,30 | 142,06 | 172,20 | -2,37% | - |
| 22.03.2024 | 176,18 | 180,55 | 142,44 | 176,38 | 32,84% | - |
| 21.03.2024 | 174,05 | 177,02 | 132,76 | 132,77 | -22,27% | - |
| 20.03.2024 | 173,80 | 175,45 | 140,58 | 170,80 | -3,42% | - |
| 19.03.2024 | 172,02 | 178,27 | 171,25 | 176,85 | 3,01% | - |
| 18.03.2024 | 173,48 | 174,73 | 168,15 | 171,68 | 2,16% | - |
| 15.03.2024 | 175,18 | 175,93 | 129,05 | 168,05 | -2,01% | - |
| 14.03.2024 | 177,52 | 179,83 | 144,80 | 171,50 | 19,04% | - |
| 13.03.2024 | 177,55 | 177,80 | 140,93 | 144,08 | -15,20% | - |
| 12.03.2024 | 177,77 | 179,05 | 141,95 | 169,90 | 0,00% | - |
| 11.03.2024 | 176,25 | 177,40 | 168,83 | 169,90 | -3,70% | - |
| 08.03.2024 | 176,08 | 177,58 | 175,77 | 176,43 | 0,06% | - |
| 07.03.2024 | 174,05 | 176,48 | 173,75 | 176,33 | 0,81% | 400,00 |
| 06.03.2024 | 173,08 | 175,23 | 172,98 | 174,90 | 1,29% | - |
| 05.03.2024 | 177,30 | 179,98 | 171,93 | 172,68 | -3,03% | - |
| 04.03.2024 | 175,33 | 178,85 | 174,13 | 178,08 | 1,58% | - |
| 01.03.2024 | 173,83 | 175,45 | 171,80 | 175,30 | 1,12% | - |
| 29.02.2024 | 171,20 | 174,13 | 170,48 | 173,35 | 1,15% | - |
| 28.02.2024 | 171,05 | 172,13 | 170,02 | 171,38 | 0,23% | - |
| 27.02.2024 | 171,90 | 172,80 | 170,05 | 170,98 | -0,74% | - |
| 26.02.2024 | 171,25 | 173,00 | 171,08 | 172,25 | 0,32% | - |
| 23.02.2024 | 170,85 | 172,55 | 170,30 | 171,70 | 0,45% | - |
| 22.02.2024 | 169,30 | 171,05 | 167,75 | 170,93 | 2,08% | - |
| 21.02.2024 | 169,08 | 169,18 | 165,85 | 167,45 | -1,18% | 300,00 |
| 20.02.2024 | 168,98 | 169,83 | 167,40 | 169,45 | -0,04% | - |
| 19.02.2024 | 169,48 | 169,93 | 169,10 | 169,52 | 0,15% | - |
| 16.02.2024 | 170,93 | 171,50 | 168,90 | 169,27 | -0,69% | - |
| 15.02.2024 | 172,02 | 172,23 | 169,58 | 170,45 | -0,76% | - |
| 14.02.2024 | 171,00 | 172,93 | 170,88 | 171,75 | 0,45% | - |
| 13.02.2024 | 172,70 | 172,83 | 169,52 | 170,98 | -1,08% | - |
| 12.02.2024 | 172,75 | 174,18 | 171,95 | 172,85 | -0,07% | - |
| 09.02.2024 | 171,93 | 173,48 | 171,08 | 172,98 | 0,64% | 400,00 |
| 08.02.2024 | 170,08 | 171,90 | 168,95 | 171,88 | 1,04% | - |
| 07.02.2024 | 169,48 | 170,88 | 168,02 | 170,10 | 0,25% | - |
| 06.02.2024 | 172,00 | 174,70 | 169,00 | 169,68 | -1,27% | - |
| 05.02.2024 | 171,38 | 172,35 | 170,63 | 171,85 | 0,16% | - |
| 02.02.2024 | 172,55 | 173,13 | 169,73 | 171,58 | 0,37% | 1.400,00 |
| 01.02.2024 | 170,43 | 171,73 | 169,33 | 170,95 | 0,56% | - |
| 31.01.2024 | 170,98 | 171,75 | 167,52 | 170,00 | -1,31% | - |
| 30.01.2024 | 190,00 | 190,00 | 172,08 | 172,25 | 0,64% | - |
| 29.01.2024 | 169,55 | 171,58 | 169,48 | 171,15 | 1,14% | 30,00 |
| 26.01.2024 | 169,20 | 170,55 | 167,88 | 169,23 | -0,66% | - |
| 25.01.2024 | 166,60 | 170,77 | 166,25 | 170,35 | 2,24% | - |
| 24.01.2024 | 167,33 | 167,60 | 165,20 | 166,63 | 0,03% | - |
| 23.01.2024 | 166,88 | 167,80 | 166,00 | 166,58 | -0,30% | - |
| 22.01.2024 | 166,05 | 167,63 | 161,58 | 167,08 | 1,09% | - |
| 19.01.2024 | 166,15 | 167,05 | 165,05 | 165,27 | -0,30% | - |
| 18.01.2024 | 162,98 | 165,90 | 162,88 | 165,77 | 1,69% | - |
| 17.01.2024 | 161,08 | 164,05 | 159,68 | 163,02 | 0,63% | 80,00 |
| 16.01.2024 | 160,55 | 162,38 | 159,63 | 162,00 | 0,70% | - |
| 15.01.2024 | 160,73 | 161,23 | 160,48 | 160,88 | -0,02% | - |
| 12.01.2024 | 160,55 | 161,80 | 160,02 | 160,90 | 0,17% | - |
| 11.01.2024 | 160,52 | 161,45 | 159,48 | 160,63 | 0,27% | - |
| 10.01.2024 | 159,15 | 160,27 | 158,25 | 160,20 | 0,55% | - |
| 09.01.2024 | 159,35 | 161,43 | 158,25 | 159,33 | -0,08% | - |
| 08.01.2024 | 156,43 | 159,52 | 156,08 | 159,45 | 1,71% | - |
| 05.01.2024 | 156,85 | 157,48 | 156,20 | 156,77 | -0,08% | - |
| 04.01.2024 | 159,55 | 160,80 | 156,65 | 156,90 | -1,58% | - |
| 03.01.2024 | 160,73 | 161,05 | 158,68 | 159,43 | -1,02% | - |
| 02.01.2024 | 162,30 | 162,98 | 160,48 | 161,08 | -1,18% | - |
| 29.12.2023 | 162,48 | 163,15 | 162,48 | 163,00 | 0,34% | - |
| 28.12.2023 | 162,08 | 163,02 | 161,20 | 162,45 | 0,29% | - |
| 27.12.2023 | 163,45 | 163,48 | 160,15 | 161,98 | -0,32% | - |
| 22.12.2023 | 161,50 | 163,60 | 161,23 | 162,50 | 0,39% | 20,00 |
| 21.12.2023 | 162,30 | 162,90 | 160,75 | 161,88 | 0,09% | - |
| 20.12.2023 | 163,45 | 163,65 | 161,25 | 161,73 | -0,78% | - |
| 19.12.2023 | 164,35 | 164,70 | 162,15 | 163,00 | -0,79% | 20,00 |
| 18.12.2023 | 162,93 | 164,77 | 160,83 | 164,30 | 0,78% | - |
| 15.12.2023 | 161,20 | 163,08 | 160,65 | 163,02 | 1,30% | - |
| 14.12.2023 | 160,48 | 161,83 | 156,90 | 160,93 | 0,64% | 10,00 |
| 13.12.2023 | 162,73 | 163,35 | 157,80 | 159,90 | -1,52% | 250,00 |
| 12.12.2023 | 161,27 | 163,08 | 159,65 | 162,38 | 0,73% | - |
| 11.12.2023 | 158,30 | 161,50 | 158,08 | 161,20 | 1,58% | - |
| 08.12.2023 | 156,52 | 158,83 | 155,80 | 158,70 | 1,24% | - |
| 07.12.2023 | 156,50 | 157,83 | 155,38 | 156,75 | 0,00% | 25,00 |
| 06.12.2023 | 158,13 | 159,23 | 156,55 | 156,75 | -0,95% | - |
| 05.12.2023 | 159,00 | 159,52 | 156,63 | 158,25 | -1,00% | - |
| 04.12.2023 | 158,18 | 160,05 | 157,68 | 159,85 | 0,77% | 11,00 |
| 01.12.2023 | 156,70 | 158,77 | 156,50 | 158,63 | 0,84% | - |
| 30.11.2023 | 155,30 | 158,02 | 154,18 | 157,30 | 1,47% | - |
| 29.11.2023 | 153,88 | 156,40 | 153,80 | 155,02 | 0,81% | - |
| 28.11.2023 | 153,05 | 154,20 | 150,60 | 153,77 | 0,54% | - |
| 27.11.2023 | 153,13 | 154,18 | 152,18 | 152,95 | -0,42% | 80,00 |
| 24.11.2023 | 153,13 | 155,10 | 147,27 | 153,60 | 0,20% | - |
| 23.11.2023 | 153,33 | 153,58 | 153,08 | 153,30 | -0,10% | - |
| 22.11.2023 | 151,93 | 154,98 | 151,65 | 153,45 | 0,92% | - |