269,450€
-1,44%
Echtzeit-Aktienkurs F5 Inc.
Bid:
Ask:
Aktienkurse zur F5 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |