240,500€
-4,43%
Echtzeit-Aktienkurs F5 Inc.
Bid:
Ask:
Aktienkurse zur F5 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 251,10 | 251,10 | 240,30 | 240,60 | -4,39% | - |
| 02.04.2025 | 248,50 | 252,90 | 244,05 | 251,65 | 1,04% | - |
| 01.04.2025 | 245,25 | 249,20 | 244,05 | 249,05 | 1,14% | - |
| 31.03.2025 | 242,15 | 247,40 | 239,40 | 246,25 | 1,07% | 10,00 |
| 28.03.2025 | 250,15 | 251,65 | 241,20 | 243,65 | -2,62% | - |
| 27.03.2025 | 254,00 | 254,15 | 247,65 | 250,20 | -1,50% | 100,00 |
| 26.03.2025 | 254,90 | 256,40 | 252,20 | 254,00 | -0,24% | 52,00 |
| 25.03.2025 | 254,00 | 258,20 | 250,90 | 254,60 | 0,30% | 73,00 |
| 24.03.2025 | 246,85 | 255,85 | 246,85 | 253,85 | 1,89% | 30,00 |
| 21.03.2025 | 247,55 | 249,45 | 243,05 | 249,15 | 0,71% | - |
| 20.03.2025 | 249,55 | 250,20 | 246,55 | 247,40 | -0,12% | 5,00 |
| 19.03.2025 | 242,25 | 250,35 | 242,25 | 247,70 | 2,46% | - |
| 18.03.2025 | 244,95 | 245,10 | 241,30 | 241,75 | -1,35% | - |
| 17.03.2025 | 240,35 | 246,95 | 237,05 | 245,05 | 1,58% | - |
| 14.03.2025 | 237,25 | 242,30 | 237,05 | 241,25 | 1,58% | 30,00 |
| 13.03.2025 | 244,35 | 246,25 | 235,35 | 237,50 | -2,80% | 27,00 |
| 12.03.2025 | 243,05 | 249,40 | 243,05 | 244,35 | 0,58% | 15,00 |
| 11.03.2025 | 246,15 | 249,00 | 241,15 | 242,95 | -1,26% | 165,00 |
| 10.03.2025 | 254,45 | 254,45 | 243,05 | 246,05 | -3,15% | 38,00 |
| 07.03.2025 | 255,70 | 256,40 | 247,70 | 254,05 | -0,68% | 20,00 |
| 06.03.2025 | 262,05 | 262,05 | 252,90 | 255,80 | -2,37% | - |
| 05.03.2025 | 267,45 | 267,45 | 256,45 | 262,00 | -0,80% | 20,00 |
| 04.03.2025 | 270,35 | 272,40 | 252,75 | 264,10 | -2,65% | 9,00 |
| 03.03.2025 | 281,90 | 284,20 | 269,80 | 271,30 | -3,76% | - |
| 28.02.2025 | 279,85 | 281,90 | 275,05 | 281,90 | 0,79% | - |
| 27.02.2025 | 281,70 | 285,10 | 279,25 | 279,70 | -0,48% | 10,00 |
| 26.02.2025 | 278,65 | 283,90 | 278,65 | 281,05 | 0,83% | 5,00 |
| 25.02.2025 | 280,10 | 281,50 | 273,60 | 278,75 | -0,61% | 8,00 |
| 24.02.2025 | 282,50 | 284,15 | 277,05 | 280,45 | -0,78% | 35,00 |
| 21.02.2025 | 290,10 | 291,95 | 282,05 | 282,65 | -2,60% | - |
| 20.02.2025 | 297,55 | 297,55 | 287,30 | 290,20 | -2,37% | 13,00 |
| 19.02.2025 | 294,20 | 297,60 | 291,95 | 297,25 | 0,97% | - |
| 18.02.2025 | 296,55 | 299,00 | 292,85 | 294,40 | -0,66% | 5,00 |
| 17.02.2025 | 295,60 | 297,10 | 295,60 | 296,35 | 0,17% | 10,00 |
| 14.02.2025 | 296,65 | 297,45 | 293,25 | 295,85 | -0,42% | 22,00 |
| 13.02.2025 | 299,20 | 301,50 | 295,50 | 297,10 | -0,47% | - |
| 12.02.2025 | 297,65 | 298,85 | 291,30 | 298,50 | 0,37% | - |
| 11.02.2025 | 299,20 | 300,45 | 295,20 | 297,40 | -0,47% | 7,00 |
| 10.02.2025 | 296,80 | 301,95 | 296,80 | 298,80 | 0,64% | 144,00 |
| 07.02.2025 | 296,10 | 299,25 | 294,80 | 296,90 | 0,12% | 4,00 |
| 06.02.2025 | 291,60 | 296,75 | 291,60 | 296,55 | 1,80% | - |
| 05.02.2025 | 288,85 | 291,60 | 284,90 | 291,30 | 0,80% | - |
| 04.02.2025 | 286,75 | 289,90 | 284,30 | 289,00 | 0,77% | 7,00 |
| 03.02.2025 | 284,35 | 287,15 | 280,55 | 286,80 | 0,12% | 35,00 |
| 31.01.2025 | 288,55 | 293,20 | 286,35 | 286,45 | -1,14% | 16,00 |
| 30.01.2025 | 286,00 | 295,00 | 285,70 | 289,75 | 0,45% | 11,00 |
| 29.01.2025 | 290,10 | 301,45 | 266,95 | 288,45 | 11,59% | 141,00 |
| 28.01.2025 | 250,80 | 258,60 | 250,80 | 258,50 | 3,15% | - |
| 27.01.2025 | 259,95 | 260,90 | 246,20 | 250,60 | -3,71% | - |
| 24.01.2025 | 261,00 | 261,65 | 258,45 | 260,25 | -0,61% | 3,00 |
| 23.01.2025 | 261,40 | 262,35 | 258,70 | 261,85 | 0,13% | 10,00 |
| 22.01.2025 | 256,60 | 261,55 | 256,60 | 261,50 | 1,73% | - |
| 21.01.2025 | 254,35 | 257,20 | 254,35 | 257,05 | 0,71% | - |
| 20.01.2025 | 256,25 | 256,40 | 254,45 | 255,25 | -0,49% | 22,00 |
| 17.01.2025 | 256,10 | 262,05 | 255,80 | 256,50 | 0,14% | - |
| 16.01.2025 | 254,95 | 258,25 | 254,95 | 256,15 | 0,49% | 4,00 |
| 15.01.2025 | 252,80 | 255,85 | 250,20 | 254,90 | 1,86% | - |
| 14.01.2025 | 249,10 | 253,30 | 248,70 | 250,25 | 0,16% | - |
| 13.01.2025 | 247,55 | 250,60 | 244,90 | 249,85 | 0,58% | 7,00 |
| 10.01.2025 | 250,15 | 250,95 | 248,35 | 248,40 | -0,70% | - |
| 09.01.2025 | 250,80 | 251,40 | 249,80 | 250,15 | -0,34% | 6,00 |
| 08.01.2025 | 248,75 | 251,80 | 247,05 | 251,00 | 0,99% | - |
| 07.01.2025 | 250,00 | 252,00 | 247,30 | 248,55 | -0,52% | - |
| 06.01.2025 | 246,70 | 251,25 | 245,55 | 249,85 | 1,24% | 3,00 |
| 03.01.2025 | 245,20 | 247,70 | 244,60 | 246,80 | 0,63% | - |
| 02.01.2025 | 244,20 | 247,80 | 242,85 | 245,25 | 0,41% | 3,00 |
| 30.12.2024 | 243,55 | 247,50 | 243,35 | 244,25 | 0,21% | - |
| 27.12.2024 | 244,50 | 247,05 | 243,35 | 243,75 | -0,35% | - |
| 23.12.2024 | 241,95 | 244,80 | 241,15 | 244,60 | 1,33% | - |
| 20.12.2024 | 241,70 | 243,65 | 236,15 | 241,40 | -0,04% | 21,00 |
| 19.12.2024 | 243,45 | 245,85 | 240,55 | 241,50 | -0,88% | 40,00 |
| 18.12.2024 | 247,60 | 251,50 | 242,85 | 243,65 | -1,71% | - |
| 17.12.2024 | 250,55 | 251,60 | 247,40 | 247,90 | -1,02% | 32,00 |
| 16.12.2024 | 249,20 | 251,55 | 248,15 | 250,45 | 0,30% | 4,00 |
| 13.12.2024 | 249,90 | 251,85 | 248,50 | 249,70 | -0,16% | 32,00 |
| 12.12.2024 | 247,80 | 251,20 | 246,40 | 250,10 | 1,09% | 32,00 |
| 11.12.2024 | 242,80 | 248,55 | 242,80 | 247,40 | 1,92% | - |
| 10.12.2024 | 244,40 | 246,60 | 242,10 | 242,75 | -0,65% | - |
| 09.12.2024 | 243,20 | 246,15 | 242,25 | 244,35 | 0,43% | - |
| 06.12.2024 | 242,80 | 246,15 | 242,10 | 243,30 | 0,16% | 4,00 |
| 05.12.2024 | 239,85 | 244,20 | 239,25 | 242,90 | 1,27% | - |
| 04.12.2024 | 238,05 | 242,80 | 238,05 | 239,85 | 0,76% | - |
| 03.12.2024 | 240,50 | 241,60 | 237,80 | 238,05 | -1,02% | 46,00 |
| 02.12.2024 | 236,65 | 242,00 | 236,65 | 240,50 | 1,54% | 10,00 |
| 29.11.2024 | 237,80 | 239,15 | 227,00 | 236,85 | -0,40% | 9,00 |
| 28.11.2024 | 236,45 | 238,30 | 236,45 | 237,80 | 0,55% | - |
| 27.11.2024 | 240,10 | 241,85 | 234,90 | 236,50 | -1,52% | 6,00 |
| 26.11.2024 | 236,10 | 240,60 | 236,00 | 240,15 | 1,74% | 10,00 |
| 25.11.2024 | 237,05 | 238,80 | 235,30 | 236,05 | -0,40% | 20,00 |
| 22.11.2024 | 233,20 | 238,00 | 232,70 | 237,00 | 1,63% | - |
| 21.11.2024 | 229,50 | 234,60 | 228,10 | 233,20 | 1,57% | 15,00 |
| 20.11.2024 | 226,20 | 230,00 | 225,90 | 229,60 | 1,46% | - |
| 19.11.2024 | 228,50 | 228,50 | 221,55 | 226,30 | -0,96% | 8,00 |
| 18.11.2024 | 226,20 | 228,65 | 225,55 | 228,50 | 0,88% | 8,00 |
| 15.11.2024 | 229,90 | 230,45 | 226,20 | 226,50 | -1,54% | 21,00 |
| 14.11.2024 | 233,65 | 235,00 | 229,55 | 230,05 | -1,58% | - |
| 13.11.2024 | 229,65 | 235,20 | 228,60 | 233,75 | 1,83% | - |
| 12.11.2024 | 227,75 | 230,25 | 227,15 | 229,55 | 0,97% | - |
| 11.11.2024 | 225,15 | 229,30 | 225,15 | 227,35 | 0,98% | 50,00 |
| 08.11.2024 | 223,95 | 227,30 | 223,30 | 225,15 | 0,63% | - |