258,850€
0,70%
Echtzeit-Aktienkurs F5 Inc.
Bid:
Ask:
Aktienkurse zur F5 Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
22.01.2025 | 256,60 | 260,80 | 256,60 | 258,90 | 0,72% | - |
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% | - |
07.11.2024 | 223,75 | 224,35 | 221,55 | 223,75 | 0,00% | 3,00 |
06.11.2024 | 216,45 | 225,05 | 216,45 | 223,75 | 5,02% | - |
05.11.2024 | 212,60 | 214,05 | 211,15 | 213,05 | 0,31% | - |
04.11.2024 | 213,50 | 214,05 | 210,45 | 212,40 | -0,91% | 10,00 |
01.11.2024 | 214,90 | 216,50 | 213,25 | 214,35 | -0,33% | - |
31.10.2024 | 217,85 | 221,05 | 214,60 | 215,05 | -1,29% | 10,00 |
30.10.2024 | 220,70 | 222,85 | 217,65 | 217,85 | -1,29% | - |
29.10.2024 | 223,45 | 232,05 | 219,15 | 220,70 | -1,34% | - |
28.10.2024 | 200,75 | 227,25 | 199,93 | 223,70 | 11,35% | 216,00 |
25.10.2024 | 197,23 | 201,20 | 197,10 | 200,90 | 1,89% | - |
24.10.2024 | 199,80 | 202,15 | 197,13 | 197,18 | -1,26% | - |
23.10.2024 | 201,00 | 202,05 | 198,98 | 199,70 | -0,73% | - |
22.10.2024 | 201,58 | 202,70 | 199,55 | 201,18 | -0,14% | - |
21.10.2024 | 200,10 | 202,55 | 199,15 | 201,45 | 0,67% | - |
18.10.2024 | 202,05 | 202,05 | 199,83 | 200,10 | -0,99% | - |
17.10.2024 | 198,73 | 202,13 | 198,58 | 202,10 | 1,69% | - |
16.10.2024 | 199,27 | 200,88 | 198,30 | 198,75 | -0,28% | - |
15.10.2024 | 201,90 | 202,70 | 199,18 | 199,30 | -1,28% | - |
14.10.2024 | 203,15 | 204,45 | 200,38 | 201,88 | -0,70% | - |
11.10.2024 | 203,30 | 205,10 | 201,05 | 203,30 | 0,12% | - |
10.10.2024 | 203,00 | 204,05 | 200,58 | 203,05 | -0,15% | - |
09.10.2024 | 199,90 | 203,75 | 199,15 | 203,35 | 1,68% | - |
08.10.2024 | 198,83 | 200,65 | 198,18 | 200,00 | 0,55% | - |
07.10.2024 | 200,30 | 200,45 | 198,83 | 198,90 | -0,72% | - |
04.10.2024 | 197,73 | 201,30 | 197,73 | 200,35 | 1,34% | - |
03.10.2024 | 198,88 | 199,65 | 196,77 | 197,70 | -0,59% | 17,00 |
02.10.2024 | 197,43 | 199,68 | 196,43 | 198,88 | 0,79% | - |
01.10.2024 | 197,75 | 199,35 | 197,02 | 197,33 | -0,24% | - |
30.09.2024 | 196,08 | 198,13 | 194,55 | 197,80 | 0,75% | - |
27.09.2024 | 198,13 | 198,93 | 196,02 | 196,33 | -0,77% | - |
26.09.2024 | 197,33 | 200,18 | 196,55 | 197,85 | 0,19% | - |
25.09.2024 | 200,00 | 200,00 | 194,10 | 197,48 | -1,23% | - |
24.09.2024 | 198,35 | 200,18 | 198,20 | 199,93 | 0,76% | - |
23.09.2024 | 196,23 | 199,58 | 196,15 | 198,43 | 1,02% | 5,00 |
20.09.2024 | 194,85 | 197,93 | 193,33 | 196,43 | 0,86% | - |
19.09.2024 | 192,05 | 195,88 | 192,00 | 194,75 | 1,20% | - |
18.09.2024 | 193,15 | 193,55 | 190,63 | 192,45 | -0,28% | - |
17.09.2024 | 191,70 | 194,08 | 191,70 | 193,00 | 0,60% | - |
16.09.2024 | 189,93 | 192,25 | 188,02 | 191,85 | 1,00% | 30,00 |
13.09.2024 | 185,80 | 190,33 | 185,18 | 189,95 | 2,10% | - |
12.09.2024 | 184,23 | 186,30 | 183,35 | 186,05 | 0,99% | - |
11.09.2024 | 182,65 | 184,33 | 179,18 | 184,23 | 0,86% | - |
10.09.2024 | 181,20 | 183,02 | 180,05 | 182,65 | 0,88% | - |
09.09.2024 | 179,33 | 184,25 | 179,33 | 181,05 | 0,92% | - |
06.09.2024 | 180,75 | 183,52 | 178,10 | 179,40 | -0,66% | - |
05.09.2024 | 179,95 | 182,48 | 178,18 | 180,60 | 0,31% | - |
04.09.2024 | 180,10 | 181,30 | 177,18 | 180,05 | 0,07% | - |
03.09.2024 | 183,00 | 184,30 | 179,43 | 179,93 | -1,68% | - |
02.09.2024 | 183,68 | 184,10 | 182,65 | 183,00 | -0,45% | - |
30.08.2024 | 182,48 | 184,43 | 181,65 | 183,83 | 0,81% | - |
29.08.2024 | 178,88 | 183,65 | 177,33 | 182,35 | 1,89% | - |