259,150€
0,84%
Echtzeit-Aktienkurs F5, Inc.
Bid:
Ask:
Aktienkurse zur F5, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 257,80 | 260,95 | 257,65 | 259,40 | 0,93% | 80,00 |
| 05.06.2025 | 257,15 | 259,20 | 253,25 | 257,00 | -0,16% | 160,00 |
| 04.06.2025 | 255,75 | 257,40 | 253,60 | 257,40 | 0,59% | 10,00 |
| 03.06.2025 | 249,70 | 255,90 | 248,80 | 255,90 | 2,44% | 5,00 |
| 02.06.2025 | 249,10 | 250,20 | 244,70 | 249,80 | -0,50% | 4,00 |
| 30.05.2025 | 247,35 | 251,50 | 245,60 | 251,05 | 1,78% | 5,00 |
| 29.05.2025 | 257,25 | 257,25 | 245,60 | 246,65 | -1,65% | 8,00 |
| 28.05.2025 | 253,10 | 254,80 | 250,80 | 250,80 | -0,83% | - |
| 27.05.2025 | 250,85 | 253,25 | 249,85 | 252,90 | 0,62% | 30,00 |
| 26.05.2025 | 249,75 | 252,40 | 249,65 | 251,35 | 1,21% | 2,00 |
| 23.05.2025 | 250,75 | 252,50 | 245,90 | 248,35 | -1,60% | 25,00 |
| 22.05.2025 | 253,15 | 254,65 | 251,60 | 252,40 | -0,24% | - |
| 21.05.2025 | 251,80 | 255,95 | 250,10 | 253,00 | -0,39% | 2,00 |
| 20.05.2025 | 252,75 | 256,05 | 252,10 | 254,00 | 0,00% | - |
| 19.05.2025 | 251,75 | 254,90 | 248,20 | 254,00 | -0,61% | 38,00 |
| 16.05.2025 | 251,75 | 255,75 | 250,85 | 255,55 | 1,19% | 25,00 |
| 15.05.2025 | 250,75 | 253,80 | 248,80 | 252,55 | 0,18% | 2,00 |
| 14.05.2025 | 253,75 | 254,20 | 250,05 | 252,10 | -0,40% | 244,00 |
| 13.05.2025 | 252,40 | 255,30 | 250,00 | 253,10 | 0,22% | 28,00 |
| 12.05.2025 | 245,60 | 254,10 | 245,35 | 252,55 | 5,32% | 23,00 |
| 09.05.2025 | 243,75 | 245,70 | 237,00 | 239,80 | -1,44% | 48,00 |
| 08.05.2025 | 239,10 | 245,65 | 236,95 | 243,30 | 2,88% | 34,00 |
| 07.05.2025 | 234,25 | 236,70 | 231,55 | 236,50 | 1,48% | 196,00 |
| 06.05.2025 | 234,80 | 235,45 | 230,40 | 233,05 | -1,31% | 81,00 |
| 05.05.2025 | 235,80 | 238,60 | 234,75 | 236,15 | -0,67% | 87,00 |
| 02.05.2025 | 234,90 | 239,30 | 233,40 | 237,75 | 1,69% | 36,00 |
| 30.04.2025 | 229,50 | 234,10 | 224,85 | 233,80 | 1,28% | 7,00 |
| 29.04.2025 | 234,05 | 234,70 | 225,10 | 230,85 | -0,41% | 60,00 |
| 28.04.2025 | 236,00 | 248,00 | 231,20 | 231,80 | -2,52% | 171,00 |
| 25.04.2025 | 237,85 | 238,45 | 233,10 | 237,80 | 0,83% | 49,00 |
| 24.04.2025 | 230,60 | 237,05 | 228,30 | 235,85 | 1,66% | 6,00 |
| 23.04.2025 | 228,35 | 234,30 | 227,10 | 232,00 | 3,99% | 80,00 |
| 22.04.2025 | 216,85 | 225,00 | 216,75 | 223,10 | -1,93% | 1,00 |
| 17.04.2025 | 230,15 | 231,85 | 225,30 | 227,50 | -0,02% | 40,00 |
| 16.04.2025 | 226,20 | 232,40 | 225,35 | 227,55 | -2,59% | - |
| 15.04.2025 | 230,85 | 236,20 | 230,50 | 233,60 | 0,97% | 52,00 |
| 14.04.2025 | 234,70 | 237,85 | 230,05 | 231,35 | 0,19% | 50,00 |
| 11.04.2025 | 228,80 | 232,90 | 220,80 | 230,90 | 1,52% | - |
| 10.04.2025 | 239,15 | 240,40 | 220,15 | 227,45 | -5,80% | 39,00 |
| 09.04.2025 | 214,10 | 243,50 | 213,00 | 241,45 | 9,73% | 32,00 |
| 08.04.2025 | 224,50 | 235,30 | 217,65 | 220,05 | -1,39% | 76,00 |
| 07.04.2025 | 206,45 | 229,55 | 203,15 | 223,15 | 2,01% | 292,00 |
| 04.04.2025 | 226,00 | 227,80 | 215,60 | 218,75 | -3,95% | 288,00 |
| 03.04.2025 | 240,30 | 241,30 | 224,85 | 227,75 | -9,50% | 122,00 |
| 02.04.2025 | 248,25 | 252,90 | 244,60 | 251,65 | 1,06% | - |
| 01.04.2025 | 245,10 | 249,20 | 244,05 | 249,00 | 1,14% | 60,00 |
| 31.03.2025 | 242,00 | 246,45 | 239,45 | 246,20 | 1,01% | 64,00 |
| 28.03.2025 | 249,60 | 251,60 | 241,20 | 243,75 | -2,60% | 236,00 |
| 27.03.2025 | 253,75 | 253,95 | 247,75 | 250,25 | -1,44% | 543,00 |
| 26.03.2025 | 254,05 | 256,30 | 252,00 | 253,90 | -0,33% | 253,00 |
| 25.03.2025 | 254,10 | 258,20 | 250,00 | 254,75 | 0,24% | 2.092,00 |
| 24.03.2025 | 250,85 | 256,00 | 249,50 | 254,15 | 2,03% | 124,00 |
| 21.03.2025 | 247,95 | 249,10 | 243,05 | 249,10 | 0,73% | 131,00 |
| 20.03.2025 | 249,05 | 250,70 | 246,55 | 247,30 | -0,16% | 31,00 |
| 19.03.2025 | 242,85 | 250,35 | 242,45 | 247,70 | 2,36% | 88,00 |
| 18.03.2025 | 244,30 | 245,20 | 241,40 | 242,00 | -1,20% | 65,00 |
| 17.03.2025 | 240,20 | 246,95 | 237,45 | 244,95 | 1,53% | 213,00 |
| 14.03.2025 | 238,80 | 242,50 | 236,60 | 241,25 | 1,64% | 133,00 |
| 13.03.2025 | 243,70 | 246,10 | 235,35 | 237,35 | -2,84% | 158,00 |
| 12.03.2025 | 243,45 | 249,60 | 243,25 | 244,30 | 0,58% | 905,00 |
| 11.03.2025 | 245,45 | 251,00 | 241,05 | 242,90 | -1,30% | 1.864,00 |
| 10.03.2025 | 252,95 | 253,35 | 243,10 | 246,10 | -3,21% | 891,00 |
| 07.03.2025 | 255,30 | 256,55 | 247,60 | 254,25 | -0,61% | 321,00 |
| 06.03.2025 | 261,40 | 261,55 | 252,80 | 255,80 | -2,37% | 115,00 |
| 05.03.2025 | 265,60 | 265,80 | 256,40 | 262,00 | -0,70% | 186,00 |
| 04.03.2025 | 272,00 | 272,20 | 252,10 | 263,85 | -2,64% | 273,00 |
| 03.03.2025 | 282,80 | 284,05 | 269,20 | 271,00 | -3,92% | 118,00 |
| 28.02.2025 | 279,85 | 282,05 | 275,05 | 282,05 | 0,86% | 257,00 |
| 27.02.2025 | 282,70 | 285,10 | 279,25 | 279,65 | -0,52% | 9,00 |
| 26.02.2025 | 280,95 | 283,95 | 279,20 | 281,10 | 0,86% | 1,00 |
| 25.02.2025 | 279,90 | 280,80 | 273,00 | 278,70 | -0,57% | 234,00 |
| 24.02.2025 | 282,60 | 283,80 | 276,90 | 280,30 | -0,83% | 317,00 |
| 21.02.2025 | 289,50 | 293,00 | 281,90 | 282,65 | -2,57% | 239,00 |
| 20.02.2025 | 296,25 | 296,85 | 287,20 | 290,10 | -2,41% | 58,00 |
| 19.02.2025 | 294,35 | 297,60 | 291,95 | 297,25 | 0,97% | - |
| 18.02.2025 | 297,80 | 298,90 | 292,50 | 294,40 | -0,73% | 101,00 |
| 17.02.2025 | 296,80 | 297,80 | 294,90 | 296,55 | 0,24% | 19,00 |
| 14.02.2025 | 297,30 | 297,70 | 293,25 | 295,85 | -0,39% | 60,00 |
| 13.02.2025 | 300,40 | 301,10 | 295,50 | 297,00 | -0,50% | 212,00 |
| 12.02.2025 | 297,80 | 299,10 | 290,50 | 298,50 | 0,30% | 104,00 |
| 11.02.2025 | 298,05 | 301,30 | 295,65 | 297,60 | -0,48% | 142,00 |
| 10.02.2025 | 298,75 | 303,40 | 297,30 | 299,05 | 0,72% | 254,00 |
| 07.02.2025 | 296,20 | 300,00 | 294,40 | 296,90 | 0,12% | 155,00 |
| 06.02.2025 | 292,50 | 296,75 | 291,50 | 296,55 | 1,73% | 71,00 |
| 05.02.2025 | 286,45 | 291,60 | 285,15 | 291,50 | 0,97% | 38,00 |
| 04.02.2025 | 286,45 | 289,90 | 283,60 | 288,70 | 0,70% | 67,00 |
| 03.02.2025 | 283,35 | 287,15 | 280,55 | 286,70 | 0,03% | 68,00 |
| 31.01.2025 | 292,10 | 294,00 | 286,35 | 286,60 | -1,10% | 196,00 |
| 30.01.2025 | 286,20 | 294,90 | 285,65 | 289,80 | 0,54% | 136,00 |
| 29.01.2025 | 297,65 | 300,70 | 266,95 | 288,25 | 11,51% | 617,00 |
| 28.01.2025 | 252,30 | 258,60 | 251,25 | 258,50 | 3,07% | 27,00 |
| 27.01.2025 | 254,85 | 255,90 | 246,20 | 250,80 | -3,63% | 122,00 |
| 24.01.2025 | 260,50 | 261,50 | 258,50 | 260,25 | -0,61% | 91,00 |
| 23.01.2025 | 260,70 | 261,85 | 258,85 | 261,85 | 0,19% | 34,00 |
| 22.01.2025 | 258,85 | 261,50 | 257,50 | 261,35 | 1,67% | 41,00 |
| 21.01.2025 | 254,55 | 257,20 | 254,25 | 257,05 | 0,69% | 81,00 |
| 20.01.2025 | 255,90 | 257,20 | 254,25 | 255,30 | -0,56% | 23,00 |
| 17.01.2025 | 257,00 | 262,05 | 255,90 | 256,75 | 0,23% | 119,00 |
| 16.01.2025 | 255,50 | 258,20 | 254,90 | 256,15 | 0,53% | 33,00 |
| 15.01.2025 | 251,10 | 256,20 | 249,60 | 254,80 | 1,84% | 144,00 |