168,625€
0,10%
Echtzeit-Aktienkurs F5 Inc.
Bid:
Ask:
Aktienkurse zur F5 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 168,63 | 169,27 | 167,98 | 168,65 | 0,12% | - |
| 22.04.2024 | 168,45 | 168,45 | 168,45 | 168,45 | 1,02% | 5,00 |
| 19.04.2024 | 166,75 | 166,75 | 166,75 | 166,75 | -1,91% | 39,00 |
| 18.04.2024 | 169,80 | 170,00 | 169,80 | 170,00 | -1,16% | 66,00 |
| 17.04.2024 | 171,73 | 172,95 | 171,65 | 172,00 | 0,00% | - |
| 16.04.2024 | 172,15 | 172,15 | 172,00 | 172,00 | -0,81% | 75,00 |
| 15.04.2024 | 178,10 | 178,10 | 173,40 | 173,40 | -2,39% | 139,00 |
| 12.04.2024 | 177,65 | 177,65 | 177,65 | 177,65 | -0,20% | 20,00 |
| 11.04.2024 | 178,08 | 180,20 | 177,27 | 178,00 | 0,13% | - |
| 10.04.2024 | 180,77 | 181,65 | 176,38 | 177,77 | -0,71% | - |
| 09.04.2024 | 177,65 | 179,05 | 177,65 | 179,05 | 1,22% | 92,00 |
| 08.04.2024 | 178,00 | 178,05 | 176,90 | 176,90 | 0,44% | 27,00 |
| 05.04.2024 | 174,52 | 176,52 | 174,02 | 176,13 | 0,07% | - |
| 04.04.2024 | 176,25 | 176,25 | 175,00 | 176,00 | -0,37% | 190,00 |
| 03.04.2024 | 176,65 | 176,65 | 176,65 | 176,65 | 0,80% | 9,00 |
| 02.04.2024 | 175,25 | 175,25 | 175,25 | 175,25 | -0,43% | 3,00 |
| 28.03.2024 | 174,88 | 176,48 | 174,35 | 176,00 | 1,12% | - |
| 27.03.2024 | 173,00 | 174,05 | 173,00 | 174,05 | -0,01% | 23,00 |
| 26.03.2024 | 174,15 | 174,98 | 172,68 | 174,08 | 0,36% | - |
| 25.03.2024 | 175,55 | 175,55 | 173,45 | 173,45 | -1,27% | 3,00 |
| 22.03.2024 | 176,38 | 177,27 | 175,48 | 175,68 | 0,47% | - |
| 21.03.2024 | 174,85 | 174,85 | 174,85 | 174,85 | 0,40% | 20,00 |
| 20.03.2024 | 173,90 | 175,45 | 173,45 | 174,15 | 1,57% | - |
| 19.03.2024 | 171,15 | 171,45 | 171,15 | 171,45 | -1,52% | 48,00 |
| 18.03.2024 | 173,75 | 174,10 | 173,75 | 174,10 | 0,64% | 74,00 |
| 15.03.2024 | 175,85 | 175,85 | 173,00 | 173,00 | -2,09% | 38,00 |
| 14.03.2024 | 177,00 | 178,15 | 176,65 | 176,70 | 0,24% | 130,00 |
| 13.03.2024 | 177,75 | 177,80 | 175,60 | 176,27 | -0,80% | - |
| 12.03.2024 | 177,10 | 177,70 | 177,10 | 177,70 | 0,68% | 6,00 |
| 11.03.2024 | 176,20 | 177,40 | 174,80 | 176,50 | 0,18% | - |
| 08.03.2024 | 176,38 | 177,58 | 175,77 | 176,18 | 0,44% | - |
| 07.03.2024 | 175,00 | 175,40 | 175,00 | 175,40 | 0,34% | 10,00 |
| 06.03.2024 | 173,35 | 174,88 | 173,10 | 174,80 | -1,91% | - |
| 05.03.2024 | 178,20 | 178,20 | 178,20 | 178,20 | 0,00% | 32,00 |
| 04.03.2024 | 178,45 | 178,45 | 178,20 | 178,20 | 2,05% | 11,00 |
| 01.03.2024 | 173,93 | 175,13 | 171,80 | 174,63 | 0,33% | - |
| 29.02.2024 | 171,20 | 174,13 | 170,48 | 174,05 | 1,74% | - |
| 28.02.2024 | 171,02 | 172,10 | 170,02 | 171,08 | -0,39% | - |
| 27.02.2024 | 171,20 | 171,75 | 171,20 | 171,75 | -0,10% | 7,00 |
| 26.02.2024 | 171,15 | 172,58 | 171,08 | 171,93 | 0,19% | - |
| 23.02.2024 | 171,00 | 171,60 | 171,00 | 171,60 | 0,73% | 121,00 |
| 22.02.2024 | 169,05 | 170,35 | 168,70 | 170,35 | 2,56% | 48,00 |
| 21.02.2024 | 166,10 | 166,10 | 166,10 | 166,10 | -1,34% | 83,00 |
| 20.02.2024 | 168,95 | 169,00 | 167,40 | 168,35 | -0,15% | - |
| 19.02.2024 | 168,50 | 168,60 | 168,50 | 168,60 | -1,00% | 21,00 |
| 16.02.2024 | 170,40 | 170,40 | 170,30 | 170,30 | 0,09% | 46,00 |
| 15.02.2024 | 172,95 | 172,95 | 170,15 | 170,15 | -0,86% | 21,00 |
| 14.02.2024 | 171,43 | 172,93 | 171,43 | 171,63 | 0,93% | - |
| 13.02.2024 | 170,05 | 170,05 | 170,05 | 170,05 | -1,99% | 30,00 |
| 12.02.2024 | 173,85 | 173,85 | 173,50 | 173,50 | 0,17% | 27,00 |
| 09.02.2024 | 173,20 | 173,20 | 173,20 | 173,20 | 0,84% | 20,00 |
| 08.02.2024 | 170,90 | 171,75 | 170,55 | 171,75 | 1,48% | 170,00 |
| 07.02.2024 | 169,25 | 169,25 | 169,25 | 169,25 | -0,82% | 2,00 |
| 06.02.2024 | 171,50 | 171,50 | 170,65 | 170,65 | -0,38% | 51,00 |
| 05.02.2024 | 171,30 | 171,30 | 171,30 | 171,30 | 0,15% | 10,00 |
| 02.02.2024 | 173,10 | 173,45 | 169,50 | 171,05 | 0,09% | 91,00 |
| 01.02.2024 | 170,00 | 170,90 | 170,00 | 170,90 | 1,12% | 19,00 |
| 31.01.2024 | 171,80 | 171,80 | 169,00 | 169,00 | -3,73% | 34,00 |
| 30.01.2024 | 189,05 | 189,05 | 174,40 | 175,55 | 2,99% | 272,00 |
| 29.01.2024 | 170,50 | 170,50 | 170,45 | 170,45 | 1,34% | 31,00 |
| 26.01.2024 | 168,20 | 168,20 | 168,20 | 168,20 | -1,38% | 1,00 |
| 25.01.2024 | 168,40 | 170,55 | 168,40 | 170,55 | 2,74% | 57,00 |
| 24.01.2024 | 166,00 | 166,00 | 166,00 | 166,00 | -0,51% | 5,00 |
| 23.01.2024 | 166,20 | 167,45 | 166,15 | 166,85 | -0,27% | 178,00 |
| 22.01.2024 | 167,40 | 167,40 | 167,30 | 167,30 | 0,60% | 37,00 |
| 19.01.2024 | 165,60 | 167,00 | 165,60 | 166,30 | 1,40% | 147,00 |
| 18.01.2024 | 164,00 | 164,00 | 164,00 | 164,00 | 0,09% | 20,00 |
| 17.01.2024 | 163,85 | 163,85 | 163,85 | 163,85 | 1,35% | 12,00 |
| 16.01.2024 | 160,40 | 162,38 | 159,63 | 161,68 | 0,98% | - |
| 15.01.2024 | 161,15 | 161,15 | 160,10 | 160,10 | 0,22% | 19,00 |
| 12.01.2024 | 159,75 | 159,75 | 159,75 | 159,75 | -0,47% | 15,00 |
| 11.01.2024 | 160,68 | 161,45 | 159,48 | 160,50 | 1,26% | - |
| 10.01.2024 | 158,50 | 158,50 | 158,50 | 158,50 | -0,31% | 20,00 |
| 09.01.2024 | 160,15 | 160,15 | 159,00 | 159,00 | 0,13% | 129,00 |
| 08.01.2024 | 158,80 | 158,80 | 158,80 | 158,80 | 1,76% | 1,00 |
| 05.01.2024 | 156,05 | 156,05 | 156,05 | 156,05 | -0,73% | 60,00 |
| 04.01.2024 | 157,80 | 157,80 | 157,10 | 157,20 | -1,87% | 701,00 |
| 03.01.2024 | 160,73 | 161,05 | 160,00 | 160,20 | -1,02% | - |
| 02.01.2024 | 161,05 | 161,85 | 161,05 | 161,85 | -0,06% | 28,00 |
| 29.12.2023 | 163,45 | 163,90 | 161,95 | 161,95 | -0,28% | 76,00 |
| 28.12.2023 | 162,95 | 162,95 | 162,40 | 162,40 | -0,12% | 36,00 |
| 27.12.2023 | 162,50 | 162,65 | 162,35 | 162,60 | -0,23% | 83,00 |
| 22.12.2023 | 161,48 | 163,60 | 161,23 | 162,98 | 0,76% | - |
| 21.12.2023 | 161,75 | 161,75 | 161,75 | 161,75 | -0,77% | 1,00 |
| 20.12.2023 | 163,23 | 163,65 | 161,25 | 163,00 | -0,06% | - |
| 19.12.2023 | 165,15 | 165,15 | 163,10 | 163,10 | -1,03% | 56,00 |
| 18.12.2023 | 163,65 | 164,80 | 163,55 | 164,80 | 1,23% | 65,00 |
| 15.12.2023 | 162,65 | 162,95 | 162,65 | 162,80 | 1,62% | 76,00 |
| 14.12.2023 | 160,85 | 161,45 | 158,20 | 160,20 | 1,14% | 459,00 |
| 13.12.2023 | 163,80 | 163,80 | 158,35 | 158,40 | -2,70% | 1.477,00 |
| 12.12.2023 | 161,00 | 162,80 | 161,00 | 162,80 | 1,15% | 49,00 |
| 11.12.2023 | 159,00 | 160,95 | 159,00 | 160,95 | 1,42% | 42,00 |
| 08.12.2023 | 157,20 | 158,70 | 157,20 | 158,70 | 1,93% | 29,00 |
| 07.12.2023 | 156,48 | 157,83 | 155,38 | 155,70 | -1,33% | - |
| 06.12.2023 | 157,80 | 157,80 | 157,80 | 157,80 | -0,85% | 10,00 |
| 05.12.2023 | 158,40 | 159,15 | 158,40 | 159,15 | -0,47% | 36,00 |
| 04.12.2023 | 159,20 | 159,90 | 159,20 | 159,90 | 1,27% | 43,00 |
| 01.12.2023 | 157,95 | 157,95 | 157,90 | 157,90 | 0,13% | 57,00 |
| 30.11.2023 | 157,70 | 157,70 | 157,70 | 157,70 | 1,74% | 152,00 |
| 29.11.2023 | 155,00 | 155,00 | 155,00 | 155,00 | 0,78% | 7,00 |