237,150€
1,76%
Echtzeit-Aktienkurs F5 Inc.
Bid:
Ask:
Aktienkurse zur F5 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 233,10 | 238,00 | 232,70 | 237,25 | 1,80% | 57,00 |
| 21.11.2024 | 228,70 | 234,60 | 228,00 | 233,05 | 1,55% | - |
| 20.11.2024 | 227,00 | 230,00 | 225,20 | 229,50 | 1,41% | 63,00 |
| 19.11.2024 | 227,00 | 227,90 | 221,95 | 226,30 | -0,11% | 37,00 |
| 18.11.2024 | 227,85 | 228,45 | 224,90 | 226,55 | -0,04% | 161,00 |
| 15.11.2024 | 227,80 | 229,80 | 226,00 | 226,65 | -1,44% | 107,00 |
| 14.11.2024 | 233,45 | 235,30 | 229,55 | 229,95 | -1,58% | 83,00 |
| 13.11.2024 | 229,20 | 235,15 | 228,50 | 233,65 | 1,76% | 371,00 |
| 12.11.2024 | 228,20 | 230,25 | 227,60 | 229,60 | 0,90% | 167,00 |
| 11.11.2024 | 225,75 | 229,30 | 225,65 | 227,55 | 1,11% | 352,00 |
| 08.11.2024 | 224,55 | 227,30 | 222,80 | 225,05 | 0,58% | 31,00 |
| 07.11.2024 | 224,20 | 224,90 | 221,55 | 223,75 | 0,16% | 100,00 |
| 06.11.2024 | 220,55 | 225,05 | 219,65 | 223,40 | 4,78% | 85,00 |
| 05.11.2024 | 212,90 | 214,00 | 211,10 | 213,20 | 0,38% | 25,00 |
| 04.11.2024 | 213,90 | 214,05 | 210,80 | 212,40 | -0,84% | 21,00 |
| 01.11.2024 | 215,40 | 216,70 | 213,25 | 214,20 | -0,35% | 155,00 |
| 31.10.2024 | 217,65 | 221,05 | 214,60 | 214,95 | -1,89% | 10,00 |
| 30.10.2024 | 222,35 | 223,05 | 217,80 | 219,10 | -1,40% | 78,00 |
| 29.10.2024 | 225,35 | 232,05 | 219,15 | 222,20 | -0,56% | 125,00 |
| 28.10.2024 | 202,05 | 224,70 | 199,93 | 223,45 | 11,20% | 35,00 |
| 25.10.2024 | 197,43 | 201,20 | 197,35 | 200,95 | 1,89% | - |
| 24.10.2024 | 200,68 | 202,50 | 197,13 | 197,23 | -1,23% | 52,00 |
| 23.10.2024 | 200,55 | 201,95 | 199,00 | 199,68 | -0,71% | - |
| 22.10.2024 | 200,85 | 201,60 | 199,55 | 201,10 | -0,20% | - |
| 21.10.2024 | 199,38 | 202,10 | 199,23 | 201,50 | 0,70% | 50,00 |
| 18.10.2024 | 200,52 | 201,55 | 199,80 | 200,10 | -0,25% | 58,00 |
| 17.10.2024 | 198,83 | 202,40 | 198,77 | 200,60 | 0,91% | 5,00 |
| 16.10.2024 | 199,63 | 200,40 | 198,00 | 198,80 | -0,25% | 143,00 |
| 15.10.2024 | 201,40 | 202,65 | 199,30 | 199,30 | -0,99% | 103,00 |
| 14.10.2024 | 203,60 | 204,75 | 200,45 | 201,30 | -1,23% | 129,00 |
| 11.10.2024 | 202,95 | 205,10 | 200,10 | 203,80 | 0,37% | 256,00 |
| 10.10.2024 | 202,75 | 203,95 | 201,30 | 203,05 | 0,00% | 5,00 |
| 09.10.2024 | 199,43 | 203,75 | 199,15 | 203,05 | 1,54% | 302,00 |
| 08.10.2024 | 199,60 | 200,80 | 198,13 | 199,98 | 0,52% | 100,00 |
| 07.10.2024 | 200,15 | 201,00 | 198,85 | 198,95 | -0,69% | 17,00 |
| 04.10.2024 | 198,13 | 201,30 | 197,88 | 200,33 | 1,46% | 67,00 |
| 03.10.2024 | 198,48 | 199,65 | 197,02 | 197,45 | -0,70% | 125,00 |
| 02.10.2024 | 197,00 | 199,70 | 196,43 | 198,85 | 0,79% | 10,00 |
| 01.10.2024 | 197,55 | 199,40 | 197,02 | 197,30 | -0,25% | 20,00 |
| 30.09.2024 | 195,63 | 198,02 | 194,55 | 197,80 | 0,79% | 20,00 |
| 27.09.2024 | 198,15 | 198,88 | 196,02 | 196,25 | -0,90% | 1,00 |
| 26.09.2024 | 199,23 | 200,90 | 196,50 | 198,02 | 0,30% | 73,00 |
| 25.09.2024 | 198,98 | 200,13 | 191,27 | 197,43 | -1,29% | 163,00 |
| 24.09.2024 | 199,45 | 200,70 | 198,00 | 200,00 | 0,82% | 61,00 |
| 23.09.2024 | 197,18 | 199,50 | 196,15 | 198,38 | 0,98% | 22,00 |
| 20.09.2024 | 194,40 | 197,93 | 193,33 | 196,45 | 0,85% | - |
| 19.09.2024 | 194,85 | 195,88 | 192,98 | 194,80 | 1,26% | 189,00 |
| 18.09.2024 | 193,13 | 193,55 | 190,63 | 192,38 | -0,38% | - |
| 17.09.2024 | 191,95 | 194,08 | 191,80 | 193,10 | 0,64% | 35,00 |
| 16.09.2024 | 190,25 | 192,25 | 188,02 | 191,88 | 1,01% | 80,00 |
| 13.09.2024 | 185,75 | 190,33 | 185,18 | 189,95 | 2,04% | 38,00 |
| 12.09.2024 | 184,80 | 186,30 | 183,30 | 186,15 | 1,07% | 5,00 |
| 11.09.2024 | 181,15 | 184,33 | 179,18 | 184,18 | 0,90% | - |
| 10.09.2024 | 180,38 | 183,02 | 179,65 | 182,52 | 0,80% | 37,00 |
| 09.09.2024 | 180,55 | 184,25 | 180,02 | 181,08 | 0,91% | - |
| 06.09.2024 | 179,75 | 183,52 | 178,08 | 179,45 | -0,65% | 17,00 |
| 05.09.2024 | 179,83 | 182,48 | 178,18 | 180,63 | 0,25% | 72,00 |
| 04.09.2024 | 178,43 | 181,30 | 176,65 | 180,18 | 0,10% | 128,00 |
| 03.09.2024 | 183,15 | 184,30 | 179,43 | 180,00 | -2,11% | 26,00 |
| 02.09.2024 | 183,55 | 184,10 | 182,65 | 183,88 | -0,01% | - |
| 30.08.2024 | 183,23 | 184,43 | 181,65 | 183,90 | 0,82% | 38,00 |
| 29.08.2024 | 177,70 | 183,90 | 176,95 | 182,40 | 1,94% | 67,00 |
| 28.08.2024 | 179,02 | 181,00 | 178,08 | 178,93 | 0,21% | 68,00 |
| 27.08.2024 | 178,80 | 179,43 | 177,25 | 178,55 | 0,03% | 74,00 |
| 26.08.2024 | 177,95 | 180,00 | 177,93 | 178,50 | 0,38% | 70,00 |
| 23.08.2024 | 176,80 | 179,10 | 176,70 | 177,83 | 0,91% | 11,00 |
| 22.08.2024 | 179,75 | 179,88 | 175,98 | 176,23 | -1,43% | 23,00 |
| 21.08.2024 | 178,52 | 180,20 | 175,50 | 178,77 | 0,38% | 251,00 |
| 20.08.2024 | 177,58 | 179,15 | 176,52 | 178,10 | 0,61% | 10,00 |
| 19.08.2024 | 176,90 | 178,80 | 175,98 | 177,02 | -0,08% | 81,00 |
| 16.08.2024 | 178,73 | 178,95 | 176,00 | 177,18 | -0,58% | 123,00 |
| 15.08.2024 | 174,55 | 179,50 | 174,48 | 178,20 | 2,47% | 421,00 |
| 14.08.2024 | 174,55 | 175,65 | 172,98 | 173,90 | -0,26% | 2.442,00 |
| 13.08.2024 | 173,55 | 175,80 | 171,88 | 174,35 | 0,69% | 41,00 |
| 12.08.2024 | 176,23 | 176,60 | 172,48 | 173,15 | -1,44% | 5,00 |
| 09.08.2024 | 173,40 | 175,85 | 172,27 | 175,68 | 1,30% | 158,00 |
| 08.08.2024 | 169,77 | 174,40 | 168,70 | 173,43 | 1,86% | 37,00 |
| 07.08.2024 | 173,95 | 175,45 | 170,05 | 170,25 | -1,09% | 61,00 |
| 06.08.2024 | 173,93 | 175,70 | 171,38 | 172,13 | 0,95% | 10,00 |
| 05.08.2024 | 166,20 | 172,80 | 163,75 | 170,50 | -3,03% | 21,00 |
| 02.08.2024 | 178,38 | 178,88 | 174,00 | 175,83 | -2,83% | 112,00 |
| 01.08.2024 | 189,95 | 189,98 | 179,60 | 180,95 | -3,80% | 8,00 |
| 31.07.2024 | 188,15 | 190,18 | 183,15 | 188,10 | 1,44% | 313,00 |
| 30.07.2024 | 184,00 | 188,90 | 178,85 | 185,43 | 13,10% | 474,00 |
| 29.07.2024 | 164,48 | 165,83 | 163,77 | 163,95 | 0,37% | 89,00 |
| 26.07.2024 | 160,73 | 163,83 | 160,48 | 163,35 | 2,00% | 70,00 |
| 25.07.2024 | 157,52 | 162,73 | 154,50 | 160,15 | 1,86% | 157,00 |
| 24.07.2024 | 159,02 | 160,15 | 157,08 | 157,23 | -1,86% | - |
| 23.07.2024 | 160,52 | 162,85 | 159,75 | 160,20 | -0,50% | 126,00 |
| 22.07.2024 | 161,30 | 163,25 | 159,77 | 161,00 | 0,16% | 3,00 |
| 19.07.2024 | 163,05 | 163,18 | 159,30 | 160,75 | -1,05% | - |
| 18.07.2024 | 165,70 | 166,60 | 161,55 | 162,45 | -1,55% | - |
| 17.07.2024 | 167,10 | 167,13 | 163,60 | 165,00 | -1,73% | 344,00 |
| 16.07.2024 | 164,55 | 168,18 | 163,65 | 167,90 | 2,39% | 18,00 |
| 15.07.2024 | 162,55 | 164,27 | 160,85 | 163,98 | 1,23% | 27,00 |
| 12.07.2024 | 159,63 | 162,52 | 158,05 | 161,98 | 1,36% | 50,00 |
| 11.07.2024 | 159,48 | 160,68 | 157,50 | 159,80 | 0,03% | 12,00 |
| 10.07.2024 | 158,77 | 159,90 | 157,95 | 159,75 | 0,63% | 14,00 |
| 09.07.2024 | 160,58 | 160,73 | 158,08 | 158,75 | -0,77% | 52,00 |
| 08.07.2024 | 158,23 | 160,08 | 158,23 | 159,98 | 1,01% | 30,00 |