211,600€
1,27%
Echtzeit-Aktienkurs F5 Inc.
Bid:
Ask:
Aktienkurse zur F5 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 209,50 | 210,00 | 208,50 | 208,65 | -0,14% | - |
| 04.12.2025 | 206,75 | 210,35 | 205,05 | 208,95 | 2,15% | - |
| 03.12.2025 | 205,20 | 206,35 | 202,65 | 204,55 | -1,18% | - |
| 02.12.2025 | 205,35 | 207,80 | 201,55 | 207,00 | 0,44% | - |
| 01.12.2025 | 206,25 | 209,40 | 203,25 | 206,10 | 0,10% | - |
| 28.11.2025 | 206,05 | 209,35 | 205,50 | 205,90 | 0,22% | 3,00 |
| 27.11.2025 | 205,50 | 205,90 | 205,35 | 205,45 | -0,44% | - |
| 26.11.2025 | 207,45 | 209,25 | 205,05 | 206,35 | -0,96% | - |
| 25.11.2025 | 204,95 | 209,00 | 201,63 | 208,35 | 1,14% | - |
| 24.11.2025 | 204,30 | 206,10 | 201,95 | 206,00 | 1,60% | 1,00 |
| 21.11.2025 | 197,15 | 206,70 | 194,88 | 202,75 | 3,51% | - |
| 20.11.2025 | 195,05 | 200,02 | 194,48 | 195,88 | 0,56% | 1,00 |
| 19.11.2025 | 195,58 | 198,15 | 194,43 | 194,77 | -1,47% | - |
| 18.11.2025 | 195,70 | 198,45 | 195,27 | 197,68 | 0,04% | 3,00 |
| 17.11.2025 | 204,55 | 204,80 | 197,60 | 197,60 | -2,03% | 2,00 |
| 14.11.2025 | 205,10 | 206,15 | 200,90 | 201,70 | -0,98% | 2,00 |
| 13.11.2025 | 207,20 | 208,05 | 203,35 | 203,70 | -2,30% | 20,00 |
| 12.11.2025 | 205,95 | 210,15 | 205,95 | 208,50 | 0,22% | 3,00 |
| 11.11.2025 | 210,85 | 210,85 | 204,90 | 208,05 | 0,10% | 1,00 |
| 10.11.2025 | 212,45 | 215,90 | 206,90 | 207,85 | -1,31% | 2,00 |
| 07.11.2025 | 214,85 | 216,40 | 209,10 | 210,60 | -1,57% | - |
| 06.11.2025 | 213,70 | 214,40 | 209,55 | 213,95 | -1,22% | - |
| 05.11.2025 | 210,75 | 217,80 | 208,90 | 216,60 | 2,61% | - |
| 04.11.2025 | 215,00 | 215,70 | 208,95 | 211,10 | -3,63% | 20,00 |
| 03.11.2025 | 221,40 | 221,95 | 215,40 | 219,05 | -0,23% | 3,00 |
| 31.10.2025 | 223,45 | 224,20 | 219,05 | 219,55 | -2,29% | 11,00 |
| 30.10.2025 | 221,75 | 225,90 | 221,55 | 224,70 | 1,24% | 21,00 |
| 29.10.2025 | 229,85 | 233,45 | 221,95 | 221,95 | -3,69% | - |
| 28.10.2025 | 232,70 | 236,70 | 221,75 | 230,45 | -3,46% | 6,00 |
| 27.10.2025 | 263,60 | 265,05 | 215,55 | 238,70 | -7,32% | - |
| 24.10.2025 | 260,85 | 263,05 | 257,40 | 257,55 | -0,77% | 4,00 |
| 23.10.2025 | 257,15 | 260,75 | 255,65 | 259,55 | 2,10% | - |
| 22.10.2025 | 257,95 | 260,25 | 253,60 | 254,20 | -1,05% | - |
| 21.10.2025 | 254,70 | 258,55 | 254,05 | 256,90 | 0,86% | 10,00 |
| 20.10.2025 | 257,80 | 260,30 | 248,50 | 254,70 | -1,24% | 1,00 |
| 17.10.2025 | 251,70 | 259,30 | 248,05 | 257,90 | 1,36% | 2,00 |
| 16.10.2025 | 284,10 | 284,30 | 246,05 | 254,45 | -10,33% | 34,00 |
| 15.10.2025 | 296,95 | 298,20 | 277,85 | 283,75 | -4,48% | 2,00 |
| 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 |