282,500€
-2,62%
Echtzeit-Aktienkurs F5 Inc.
Bid:
Ask:
Aktienkurse zur F5 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 250,10 | 253,30 | 248,90 | 250,20 | 0,14% | 8,00 |
| 13.01.2025 | 247,70 | 250,60 | 244,80 | 249,85 | 0,58% | 66,00 |
| 10.01.2025 | 249,75 | 251,30 | 248,40 | 248,40 | -0,72% | 28,00 |
| 09.01.2025 | 250,60 | 250,90 | 248,80 | 250,20 | -0,30% | 50,00 |
| 08.01.2025 | 249,10 | 251,75 | 247,15 | 250,95 | 0,95% | 31,00 |
| 07.01.2025 | 249,00 | 252,00 | 247,30 | 248,60 | -0,50% | 234,00 |
| 06.01.2025 | 247,05 | 251,25 | 245,00 | 249,85 | 1,24% | 64,00 |
| 03.01.2025 | 245,90 | 247,70 | 244,30 | 246,80 | 0,63% | 64,00 |
| 02.01.2025 | 243,25 | 247,80 | 243,20 | 245,25 | 0,22% | 118,00 |
| 30.12.2024 | 247,70 | 247,80 | 244,25 | 244,70 | -0,14% | 64,00 |
| 27.12.2024 | 246,70 | 247,70 | 243,30 | 245,05 | 0,16% | 17,00 |
| 23.12.2024 | 241,45 | 244,65 | 240,40 | 244,65 | 1,24% | 76,00 |
| 20.12.2024 | 240,55 | 243,80 | 235,30 | 241,65 | 0,02% | 1.702,00 |
| 19.12.2024 | 242,55 | 245,70 | 240,10 | 241,60 | -0,74% | 736,00 |
| 18.12.2024 | 247,50 | 251,35 | 242,50 | 243,40 | -1,80% | 269,00 |
| 17.12.2024 | 250,60 | 252,10 | 247,40 | 247,85 | -1,10% | 81,00 |
| 16.12.2024 | 249,25 | 252,20 | 248,10 | 250,60 | 0,36% | 142,00 |
| 13.12.2024 | 251,00 | 252,20 | 248,60 | 249,70 | -0,16% | 96,00 |
| 12.12.2024 | 247,10 | 251,20 | 246,30 | 250,10 | 1,07% | 17,00 |
| 11.12.2024 | 243,25 | 248,55 | 242,80 | 247,45 | 1,92% | 17,00 |
| 10.12.2024 | 243,90 | 246,60 | 242,20 | 242,80 | -0,63% | 76,00 |
| 09.12.2024 | 243,75 | 246,15 | 242,20 | 244,35 | 0,37% | 25,00 |
| 06.12.2024 | 243,15 | 246,40 | 241,60 | 243,45 | 0,27% | 29,00 |
| 05.12.2024 | 241,25 | 244,60 | 239,55 | 242,80 | 0,43% | 61,00 |
| 04.12.2024 | 239,35 | 242,80 | 239,35 | 241,75 | 1,11% | 31,00 |
| 03.12.2024 | 240,45 | 241,60 | 237,70 | 239,10 | -0,50% | 154,00 |
| 02.12.2024 | 237,10 | 241,95 | 237,10 | 240,30 | 1,41% | 115,00 |
| 29.11.2024 | 237,45 | 239,10 | 236,65 | 236,95 | -0,36% | 20,00 |
| 28.11.2024 | 237,65 | 239,30 | 237,35 | 237,80 | 0,42% | 33,00 |
| 27.11.2024 | 240,15 | 240,25 | 235,00 | 236,80 | -1,50% | 14,00 |
| 26.11.2024 | 237,75 | 240,55 | 235,75 | 240,40 | 1,41% | 45,00 |
| 25.11.2024 | 236,60 | 238,75 | 235,50 | 237,05 | -0,08% | 109,00 |
| 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 |