284,150€
-4,28%
Echtzeit-Aktienkurs F5 Inc.
Bid:
Ask:
Aktienkurse zur F5 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 296,80 | 298,80 | 277,85 | 283,60 | -4,46% | 106,00 |
| 14.10.2025 | 291,45 | 297,55 | 289,90 | 296,85 | 0,73% | - |
| 13.10.2025 | 290,55 | 296,00 | 289,65 | 294,70 | 2,67% | 27,00 |
| 10.10.2025 | 296,40 | 298,60 | 286,65 | 287,05 | -2,31% | 66,00 |
| 09.10.2025 | 294,45 | 295,30 | 289,60 | 293,85 | 0,00% | - |
| 08.10.2025 | 285,00 | 296,25 | 284,35 | 293,85 | 4,15% | 26,00 |
| 07.10.2025 | 281,15 | 286,10 | 278,90 | 282,15 | 0,34% | 5,00 |
| 06.10.2025 | 278,55 | 284,00 | 278,55 | 281,20 | 1,33% | 4,00 |
| 03.10.2025 | 279,85 | 281,25 | 276,95 | 277,50 | -0,64% | - |
| 02.10.2025 | 279,60 | 282,10 | 277,55 | 279,30 | 0,18% | 56,00 |
| 01.10.2025 | 273,40 | 279,25 | 270,90 | 278,80 | 1,90% | 2,00 |
| 30.09.2025 | 274,95 | 276,30 | 272,90 | 273,60 | -0,53% | 3,00 |
| 29.09.2025 | 278,25 | 279,30 | 274,80 | 275,05 | -0,92% | 121,00 |
| 26.09.2025 | 277,30 | 278,80 | 274,10 | 277,60 | 0,02% | 17,00 |
| 25.09.2025 | 276,25 | 278,30 | 273,10 | 277,55 | 0,42% | 67,00 |
| 24.09.2025 | 275,70 | 278,00 | 275,20 | 276,40 | 0,31% | 20,00 |
| 23.09.2025 | 279,95 | 284,60 | 275,50 | 275,55 | -1,38% | 142,00 |
| 22.09.2025 | 279,75 | 279,85 | 276,90 | 279,40 | -0,68% | 4,00 |
| 19.09.2025 | 281,95 | 284,50 | 277,25 | 281,30 | 0,05% | - |
| 18.09.2025 | 276,15 | 281,85 | 275,40 | 281,15 | 2,93% | 2.659,00 |
| 17.09.2025 | 273,10 | 275,15 | 270,20 | 273,15 | 0,11% | - |
| 16.09.2025 | 275,65 | 275,80 | 271,65 | 272,85 | -0,93% | 5,00 |
| 15.09.2025 | 276,50 | 278,00 | 272,15 | 275,40 | 0,27% | 218,00 |
| 12.09.2025 | 285,60 | 287,00 | 273,60 | 274,65 | -2,00% | 16,00 |
| 11.09.2025 | 279,55 | 280,55 | 279,55 | 280,25 | 0,25% | - |
| 10.09.2025 | 278,50 | 280,30 | 277,40 | 279,55 | 0,43% | 13,00 |
| 09.09.2025 | 272,65 | 280,90 | 271,60 | 278,35 | 2,79% | 87,00 |
| 08.09.2025 | 270,40 | 272,80 | 268,90 | 270,80 | 0,54% | - |
| 05.09.2025 | 270,45 | 271,50 | 265,55 | 269,35 | -0,17% | 5,00 |
| 04.09.2025 | 265,40 | 270,40 | 265,20 | 269,80 | 1,77% | 1,00 |
| 03.09.2025 | 264,05 | 265,10 | 259,95 | 265,10 | 0,68% | 17,00 |
| 02.09.2025 | 267,15 | 267,75 | 262,95 | 263,30 | -1,68% | - |
| 01.09.2025 | 266,95 | 268,60 | 265,40 | 267,80 | 0,07% | 29,00 |
| 29.08.2025 | 272,35 | 272,70 | 265,65 | 267,60 | -1,83% | - |
| 28.08.2025 | 272,15 | 275,40 | 270,80 | 272,60 | -0,24% | - |
| 27.08.2025 | 271,70 | 274,90 | 271,50 | 273,25 | 0,77% | 24,00 |
| 26.08.2025 | 270,95 | 273,35 | 269,15 | 271,15 | -0,39% | - |
| 25.08.2025 | 271,10 | 273,50 | 269,90 | 272,20 | 0,59% | 2,00 |
| 22.08.2025 | 270,90 | 275,35 | 269,40 | 270,60 | -0,15% | 8,00 |
| 21.08.2025 | 271,35 | 272,70 | 268,65 | 271,00 | 0,02% | 2,00 |
| 20.08.2025 | 269,70 | 270,95 | 264,70 | 270,95 | 0,02% | 41,00 |
| 19.08.2025 | 270,65 | 273,25 | 269,75 | 270,90 | -0,06% | 39,00 |
| 18.08.2025 | 268,60 | 271,35 | 267,80 | 271,05 | 0,56% | - |
| 15.08.2025 | 273,25 | 273,35 | 268,30 | 269,55 | -1,41% | 7,00 |
| 14.08.2025 | 277,90 | 278,95 | 270,65 | 273,40 | -1,78% | 7,00 |
| 13.08.2025 | 279,65 | 280,45 | 276,70 | 278,35 | -0,46% | - |
| 12.08.2025 | 273,70 | 279,75 | 273,60 | 279,65 | 2,04% | - |
| 11.08.2025 | 275,95 | 278,85 | 273,45 | 274,05 | -0,81% | 18,00 |
| 08.08.2025 | 272,60 | 276,80 | 272,40 | 276,30 | 1,54% | - |
| 07.08.2025 | 275,90 | 278,20 | 270,55 | 272,10 | -1,22% | 7,00 |
| 06.08.2025 | 275,95 | 277,15 | 272,15 | 275,45 | 0,00% | - |
| 05.08.2025 | 278,85 | 280,70 | 272,75 | 275,45 | -0,72% | 42,00 |
| 04.08.2025 | 266,75 | 278,50 | 266,40 | 277,45 | 4,44% | 11,00 |
| 01.08.2025 | 273,35 | 273,45 | 260,55 | 265,65 | -3,29% | 4,00 |
| 31.07.2025 | 284,85 | 291,35 | 273,90 | 274,70 | 4,83% | 252,00 |
| 30.07.2025 | 259,65 | 262,80 | 258,00 | 262,05 | 1,18% | 61,00 |
| 29.07.2025 | 261,05 | 264,70 | 258,20 | 259,00 | -0,44% | 13,00 |
| 28.07.2025 | 256,60 | 260,55 | 256,20 | 260,15 | 2,04% | 3,00 |
| 25.07.2025 | 257,50 | 258,90 | 254,65 | 254,95 | -0,66% | 14,00 |
| 24.07.2025 | 256,00 | 259,30 | 253,80 | 256,65 | 0,55% | 22,00 |
| 23.07.2025 | 254,20 | 256,60 | 253,80 | 255,25 | 0,69% | 3,00 |
| 22.07.2025 | 256,45 | 258,10 | 252,75 | 253,50 | -1,21% | 73,00 |
| 21.07.2025 | 260,35 | 261,40 | 255,50 | 256,60 | -1,35% | 3,00 |
| 18.07.2025 | 259,00 | 262,25 | 257,10 | 260,10 | 0,46% | - |
| 17.07.2025 | 252,50 | 260,05 | 252,50 | 258,90 | 2,74% | 962,00 |
| 16.07.2025 | 249,60 | 253,00 | 246,80 | 252,00 | 0,52% | - |
| 15.07.2025 | 252,95 | 254,55 | 250,65 | 250,70 | -0,61% | 6,00 |
| 14.07.2025 | 248,80 | 253,15 | 247,70 | 252,25 | 1,00% | 67,00 |
| 11.07.2025 | 255,90 | 256,30 | 249,30 | 249,75 | -2,67% | - |
| 10.07.2025 | 256,90 | 259,65 | 255,65 | 256,60 | -0,52% | 8,00 |
| 09.07.2025 | 257,90 | 259,25 | 254,40 | 257,95 | -0,02% | 50,00 |
| 08.07.2025 | 255,50 | 260,30 | 254,60 | 258,00 | 1,04% | 38,00 |
| 07.07.2025 | 253,65 | 256,85 | 253,45 | 255,35 | 0,97% | 76,00 |
| 04.07.2025 | 254,00 | 254,10 | 252,70 | 252,90 | -0,94% | 12,00 |
| 03.07.2025 | 251,30 | 256,55 | 250,90 | 255,30 | 1,63% | - |
| 02.07.2025 | 251,90 | 252,35 | 249,30 | 251,20 | 0,14% | 43,00 |
| 01.07.2025 | 249,30 | 253,40 | 247,70 | 250,85 | 0,44% | 2,00 |
| 30.06.2025 | 253,60 | 257,55 | 249,70 | 249,75 | -1,17% | 1,00 |
| 27.06.2025 | 247,80 | 253,95 | 245,20 | 252,70 | 2,31% | - |
| 26.06.2025 | 252,50 | 253,30 | 242,45 | 247,00 | -2,24% | 40,00 |
| 25.06.2025 | 254,95 | 256,40 | 252,20 | 252,65 | -0,88% | - |
| 24.06.2025 | 255,85 | 257,05 | 253,65 | 254,90 | 0,02% | 78,00 |
| 23.06.2025 | 249,00 | 255,35 | 248,90 | 254,85 | 2,21% | 2,00 |
| 20.06.2025 | 248,25 | 251,15 | 246,25 | 249,35 | 1,12% | 1,00 |
| 19.06.2025 | 249,10 | 249,30 | 246,20 | 246,60 | -1,22% | 25,00 |
| 18.06.2025 | 251,30 | 252,10 | 249,30 | 249,65 | -0,62% | - |
| 17.06.2025 | 250,15 | 252,35 | 249,10 | 251,20 | 0,02% | - |
| 16.06.2025 | 248,75 | 252,25 | 248,35 | 251,15 | 1,29% | - |
| 13.06.2025 | 246,70 | 251,05 | 246,65 | 247,95 | -1,51% | 263,00 |
| 12.06.2025 | 253,35 | 254,05 | 250,50 | 251,75 | -1,27% | 6,00 |
| 11.06.2025 | 256,20 | 257,45 | 253,90 | 255,00 | -0,72% | - |
| 10.06.2025 | 257,95 | 258,55 | 254,25 | 256,85 | -0,47% | 59,00 |
| 09.06.2025 | 258,10 | 259,80 | 257,50 | 258,05 | -0,52% | 4,00 |
| 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 |