282,150€
-5,02%
Echtzeit-Aktienkurs F5 Inc.
Bid:
Ask:
Aktienkurse zur F5 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 296,95 | 298,20 | 284,30 | 285,35 | -3,94% | - |
| 14.10.2025 | 294,40 | 297,55 | 289,90 | 297,05 | 0,90% | 2,00 |
| 13.10.2025 | 285,55 | 295,45 | 285,55 | 294,40 | 2,08% | - |
| 10.10.2025 | 296,05 | 298,10 | 287,00 | 288,40 | -1,49% | 1,00 |
| 09.10.2025 | 294,40 | 298,80 | 289,55 | 292,75 | -0,41% | 1,00 |
| 08.10.2025 | 285,10 | 296,25 | 284,15 | 293,95 | 4,09% | 101,00 |
| 07.10.2025 | 281,25 | 284,50 | 278,85 | 282,40 | 0,39% | 7,00 |
| 06.10.2025 | 276,80 | 283,90 | 276,80 | 281,30 | 1,30% | - |
| 03.10.2025 | 279,15 | 281,25 | 276,50 | 277,70 | -0,54% | - |
| 02.10.2025 | 279,55 | 281,25 | 276,20 | 279,20 | 0,65% | 1,00 |
| 01.10.2025 | 275,35 | 278,15 | 270,95 | 277,40 | 1,17% | - |
| 30.09.2025 | 275,10 | 276,55 | 272,60 | 274,20 | -0,49% | - |
| 29.09.2025 | 277,80 | 280,15 | 274,85 | 275,55 | -0,68% | 1,00 |
| 26.09.2025 | 277,75 | 279,60 | 274,15 | 277,45 | 0,36% | - |
| 25.09.2025 | 276,25 | 277,60 | 272,90 | 276,45 | 0,09% | - |
| 24.09.2025 | 274,90 | 277,75 | 274,90 | 276,20 | 0,18% | - |
| 23.09.2025 | 278,50 | 282,65 | 275,50 | 275,70 | -1,27% | - |
| 22.09.2025 | 280,15 | 280,15 | 276,80 | 279,25 | -0,55% | - |
| 19.09.2025 | 282,05 | 284,60 | 277,05 | 280,80 | -0,25% | 2,00 |
| 18.09.2025 | 276,30 | 281,70 | 274,10 | 281,50 | 3,53% | 2.695,00 |
| 17.09.2025 | 272,80 | 275,20 | 270,05 | 271,90 | -0,02% | 1,00 |
| 16.09.2025 | 275,60 | 275,90 | 271,65 | 271,95 | -1,31% | 2,00 |
| 15.09.2025 | 274,60 | 276,60 | 272,10 | 275,55 | -0,14% | - |
| 12.09.2025 | 285,05 | 286,35 | 273,60 | 275,95 | -1,59% | 5,00 |
| 11.09.2025 | 279,35 | 281,05 | 279,00 | 280,40 | 0,21% | - |
| 10.09.2025 | 278,35 | 280,15 | 277,80 | 279,80 | 0,52% | 1,00 |
| 09.09.2025 | 272,65 | 280,95 | 270,50 | 278,35 | 2,83% | 15,00 |
| 08.09.2025 | 270,10 | 272,90 | 267,60 | 270,70 | 0,48% | - |
| 05.09.2025 | 269,85 | 271,50 | 265,55 | 269,40 | -0,19% | 13,00 |
| 04.09.2025 | 265,00 | 270,40 | 262,80 | 269,90 | 1,89% | - |
| 03.09.2025 | 263,55 | 265,35 | 260,00 | 264,90 | 0,57% | 78,00 |
| 02.09.2025 | 267,90 | 267,90 | 262,95 | 263,40 | -1,72% | 1,00 |
| 01.09.2025 | 266,95 | 268,20 | 265,80 | 268,00 | 0,13% | 1,00 |
| 29.08.2025 | 272,60 | 274,05 | 265,65 | 267,65 | -1,82% | - |
| 28.08.2025 | 272,20 | 275,40 | 270,30 | 272,60 | -0,24% | - |
| 27.08.2025 | 271,10 | 274,90 | 270,40 | 273,25 | 0,79% | - |
| 26.08.2025 | 271,75 | 273,50 | 269,15 | 271,10 | -0,29% | 2,00 |
| 25.08.2025 | 270,65 | 273,35 | 269,55 | 271,90 | 0,55% | - |
| 22.08.2025 | 270,75 | 275,35 | 269,05 | 270,40 | -0,15% | 3,00 |
| 21.08.2025 | 271,35 | 272,70 | 268,60 | 270,80 | 0,04% | 1,00 |
| 20.08.2025 | 270,90 | 271,25 | 264,70 | 270,70 | -0,02% | 23,00 |
| 19.08.2025 | 270,50 | 273,25 | 268,95 | 270,75 | -0,15% | 1,00 |
| 18.08.2025 | 269,50 | 271,25 | 267,85 | 271,15 | 0,59% | 1,00 |
| 15.08.2025 | 273,50 | 273,50 | 268,50 | 269,55 | -1,39% | - |
| 14.08.2025 | 278,25 | 279,45 | 270,65 | 273,35 | -1,80% | - |
| 13.08.2025 | 279,40 | 282,60 | 276,70 | 278,35 | -0,43% | 2,00 |
| 12.08.2025 | 273,90 | 279,55 | 273,30 | 279,55 | 2,10% | 11,00 |
| 11.08.2025 | 275,95 | 278,85 | 273,45 | 273,80 | -0,89% | - |
| 08.08.2025 | 272,00 | 276,80 | 272,00 | 276,25 | 1,58% | - |
| 07.08.2025 | 275,50 | 278,80 | 270,55 | 271,95 | -1,34% | - |
| 06.08.2025 | 275,40 | 277,15 | 272,15 | 275,65 | 0,11% | - |
| 05.08.2025 | 277,40 | 281,00 | 272,85 | 275,35 | -0,79% | - |
| 04.08.2025 | 265,30 | 278,50 | 265,30 | 277,55 | 4,26% | 13,00 |
| 01.08.2025 | 270,75 | 274,20 | 263,60 | 266,20 | -3,01% | 3,00 |
| 31.07.2025 | 281,55 | 291,90 | 273,80 | 274,45 | 4,67% | 3,00 |
| 30.07.2025 | 259,20 | 262,80 | 257,95 | 262,20 | 1,27% | 23,00 |
| 29.07.2025 | 260,35 | 264,50 | 258,20 | 258,90 | -0,42% | 15,00 |
| 28.07.2025 | 256,30 | 260,55 | 256,00 | 260,00 | 1,94% | 2,00 |
| 25.07.2025 | 257,00 | 259,25 | 254,65 | 255,05 | -0,66% | - |
| 24.07.2025 | 255,35 | 259,30 | 253,05 | 256,75 | 0,59% | - |
| 23.07.2025 | 254,10 | 255,80 | 253,00 | 255,25 | 0,63% | - |
| 22.07.2025 | 256,60 | 257,60 | 252,75 | 253,65 | -1,17% | 15,00 |
| 21.07.2025 | 259,90 | 261,40 | 255,50 | 256,65 | -1,27% | 8,00 |
| 18.07.2025 | 258,95 | 265,15 | 257,10 | 259,95 | 0,39% | 10,00 |
| 17.07.2025 | 251,90 | 260,05 | 251,00 | 258,95 | 2,68% | 957,00 |
| 16.07.2025 | 250,50 | 253,20 | 246,80 | 252,20 | 0,56% | 15,00 |
| 15.07.2025 | 252,20 | 254,60 | 250,65 | 250,80 | -0,57% | - |
| 14.07.2025 | 249,60 | 253,15 | 247,70 | 252,25 | 0,98% | 3,00 |
| 11.07.2025 | 256,35 | 256,75 | 249,20 | 249,80 | -2,63% | - |
| 10.07.2025 | 257,85 | 259,65 | 255,55 | 256,55 | -0,58% | - |
| 09.07.2025 | 257,95 | 259,25 | 254,40 | 258,05 | 0,02% | - |
| 08.07.2025 | 255,60 | 260,30 | 255,00 | 258,00 | 1,12% | 1,00 |
| 07.07.2025 | 254,70 | 256,85 | 252,90 | 255,15 | 0,77% | 3,00 |
| 04.07.2025 | 255,10 | 255,10 | 253,00 | 253,20 | -0,84% | - |
| 03.07.2025 | 251,00 | 256,60 | 250,95 | 255,35 | 1,71% | 22,00 |
| 02.07.2025 | 250,70 | 252,10 | 249,20 | 251,05 | 0,04% | - |
| 01.07.2025 | 249,60 | 253,40 | 247,75 | 250,95 | 0,48% | - |
| 30.06.2025 | 252,30 | 257,55 | 249,65 | 249,75 | -1,15% | - |
| 27.06.2025 | 248,50 | 253,95 | 245,10 | 252,65 | 2,25% | - |
| 26.06.2025 | 252,40 | 253,10 | 242,45 | 247,10 | -2,20% | - |
| 25.06.2025 | 254,90 | 256,30 | 252,20 | 252,65 | -0,94% | - |
| 24.06.2025 | 255,75 | 257,05 | 253,60 | 255,05 | 0,08% | - |
| 23.06.2025 | 249,20 | 255,40 | 248,85 | 254,85 | 2,31% | - |
| 20.06.2025 | 247,00 | 251,50 | 246,25 | 249,10 | 0,83% | - |
| 19.06.2025 | 249,30 | 250,00 | 247,00 | 247,05 | -1,08% | - |
| 18.06.2025 | 251,40 | 252,45 | 249,25 | 249,75 | -0,54% | - |
| 17.06.2025 | 251,20 | 252,60 | 249,10 | 251,10 | -0,04% | - |
| 16.06.2025 | 248,30 | 252,25 | 247,70 | 251,20 | 1,31% | - |
| 13.06.2025 | 251,80 | 252,95 | 246,70 | 247,95 | -1,51% | 115,00 |
| 12.06.2025 | 253,70 | 254,95 | 250,50 | 251,75 | -1,27% | - |
| 11.06.2025 | 257,25 | 257,25 | 253,90 | 255,00 | -0,72% | - |
| 10.06.2025 | 258,10 | 259,25 | 254,25 | 256,85 | -0,47% | - |
| 09.06.2025 | 258,35 | 260,85 | 257,65 | 258,05 | -0,52% | - |
| 06.06.2025 | 256,90 | 260,95 | 256,90 | 259,40 | 0,93% | - |
| 05.06.2025 | 257,30 | 258,05 | 253,25 | 257,00 | -0,14% | - |
| 04.06.2025 | 255,65 | 257,35 | 253,75 | 257,35 | 0,57% | - |
| 03.06.2025 | 249,60 | 255,90 | 249,10 | 255,90 | 2,42% | - |
| 02.06.2025 | 251,60 | 252,40 | 244,65 | 249,85 | -0,48% | - |
| 30.05.2025 | 246,85 | 251,50 | 245,25 | 251,05 | 1,74% | - |
| 29.05.2025 | 250,80 | 257,50 | 245,35 | 246,75 | -1,61% | - |