253,550€
-0,70%
Echtzeit-Aktienkurs F5, Inc.
Bid:
Ask:
Aktienkurse zur F5, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 255,10 | 255,10 | 253,00 | 253,55 | -0,70% | - |
| 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% | - |
| 28.05.2025 | 253,00 | 254,75 | 250,80 | 250,80 | -0,81% | - |
| 27.05.2025 | 250,25 | 253,25 | 249,85 | 252,85 | 0,78% | - |
| 26.05.2025 | 248,20 | 251,40 | 247,30 | 250,90 | 1,03% | - |
| 23.05.2025 | 252,25 | 252,25 | 245,90 | 248,35 | -1,60% | - |
| 22.05.2025 | 252,65 | 255,00 | 251,60 | 252,40 | -0,24% | - |
| 21.05.2025 | 253,10 | 255,95 | 248,55 | 253,00 | -0,39% | - |
| 20.05.2025 | 254,10 | 256,05 | 252,15 | 254,00 | 0,04% | - |
| 19.05.2025 | 251,40 | 255,25 | 244,00 | 253,90 | -0,65% | - |
| 16.05.2025 | 252,75 | 255,75 | 250,80 | 255,55 | 1,13% | - |
| 15.05.2025 | 252,00 | 254,10 | 249,00 | 252,70 | 0,24% | - |
| 14.05.2025 | 253,25 | 254,10 | 250,00 | 252,10 | -0,40% | - |
| 13.05.2025 | 252,85 | 255,30 | 250,00 | 253,10 | 0,20% | - |
| 12.05.2025 | 245,25 | 254,10 | 245,25 | 252,60 | 5,29% | 8,00 |
| 09.05.2025 | 243,75 | 245,65 | 236,90 | 239,90 | -1,40% | - |
| 08.05.2025 | 236,75 | 245,65 | 236,55 | 243,30 | 2,88% | - |
| 07.05.2025 | 234,90 | 236,65 | 231,60 | 236,50 | 1,48% | - |
| 06.05.2025 | 236,20 | 236,70 | 230,40 | 233,05 | -1,31% | - |
| 05.05.2025 | 235,50 | 238,65 | 234,55 | 236,15 | -0,69% | 32,00 |
| 02.05.2025 | 235,25 | 239,30 | 233,80 | 237,80 | 1,73% | - |
| 30.04.2025 | 230,55 | 233,85 | 224,75 | 233,75 | 1,28% | - |
| 29.04.2025 | 234,25 | 234,90 | 225,05 | 230,80 | -0,58% | - |
| 28.04.2025 | 235,90 | 246,50 | 231,20 | 232,15 | -2,33% | - |
| 25.04.2025 | 235,45 | 239,40 | 233,05 | 237,70 | 0,72% | - |
| 24.04.2025 | 232,00 | 237,05 | 224,80 | 236,00 | 1,72% | - |
| 23.04.2025 | 227,65 | 234,30 | 223,15 | 232,00 | 3,99% | - |
| 22.04.2025 | 227,60 | 227,60 | 216,60 | 223,10 | -1,91% | 12,00 |
| 17.04.2025 | 227,30 | 231,90 | 225,60 | 227,45 | -0,15% | - |
| 16.04.2025 | 233,60 | 233,60 | 225,35 | 227,80 | -2,52% | - |
| 15.04.2025 | 231,45 | 236,20 | 230,40 | 233,70 | 1,10% | - |
| 14.04.2025 | 224,50 | 238,60 | 224,50 | 231,15 | 0,06% | - |
| 11.04.2025 | 226,00 | 232,90 | 219,90 | 231,00 | 1,52% | - |
| 10.04.2025 | 241,30 | 241,30 | 220,00 | 227,55 | -5,68% | 6,00 |
| 09.04.2025 | 213,70 | 243,30 | 212,50 | 241,25 | 9,63% | - |
| 08.04.2025 | 224,00 | 234,75 | 217,65 | 220,05 | -1,21% | - |
| 07.04.2025 | 209,80 | 229,60 | 203,15 | 222,75 | 1,83% | 15,00 |
| 04.04.2025 | 227,10 | 227,85 | 215,70 | 218,75 | -3,95% | 15,00 |
| 03.04.2025 | 251,10 | 251,10 | 224,90 | 227,75 | -9,50% | 4,00 |
| 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% | - |