258,100€
1,89%
Echtzeit-Aktienkurs F5 Inc.
Bid:
Ask:
Aktienkurse zur F5 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 258,35 | 258,85 | 256,90 | 258,10 | 1,89% | - |
| 21.01.2025 | 253,30 | 253,30 | 253,30 | 253,30 | -0,55% | - |
| 20.01.2025 | 254,70 | 254,70 | 254,70 | 254,70 | -1,51% | - |
| 17.01.2025 | 255,50 | 258,60 | 255,50 | 258,60 | 1,65% | 6,00 |
| 16.01.2025 | 254,40 | 254,40 | 254,40 | 254,40 | 1,76% | - |
| 15.01.2025 | 250,00 | 250,00 | 250,00 | 250,00 | 0,48% | - |
| 14.01.2025 | 248,80 | 248,80 | 248,80 | 248,80 | 1,06% | - |
| 13.01.2025 | 246,20 | 246,20 | 246,20 | 246,20 | -1,05% | - |
| 10.01.2025 | 248,80 | 248,80 | 248,80 | 248,80 | -0,20% | - |
| 09.01.2025 | 249,30 | 249,30 | 249,30 | 249,30 | 0,56% | - |
| 08.01.2025 | 247,90 | 247,90 | 247,90 | 247,90 | -0,12% | - |
| 07.01.2025 | 248,20 | 248,20 | 248,20 | 248,20 | -0,16% | - |
| 06.01.2025 | 246,10 | 248,60 | 246,10 | 248,60 | 0,77% | 6,00 |
| 03.01.2025 | 244,50 | 246,70 | 244,50 | 246,70 | 1,44% | 10,00 |
| 02.01.2025 | 243,20 | 243,20 | 243,20 | 243,20 | -0,53% | - |
| 30.12.2024 | 244,50 | 244,50 | 244,50 | 244,50 | -0,24% | - |
| 27.12.2024 | 245,10 | 245,10 | 245,10 | 245,10 | 1,53% | - |
| 23.12.2024 | 241,40 | 241,40 | 241,40 | 241,40 | 2,03% | - |
| 20.12.2024 | 239,30 | 239,30 | 236,60 | 236,60 | -1,95% | 3,00 |
| 19.12.2024 | 241,50 | 241,80 | 240,40 | 241,30 | -0,98% | 40,00 |
| 18.12.2024 | 246,10 | 246,10 | 243,70 | 243,70 | -2,32% | 20,00 |
| 17.12.2024 | 249,50 | 249,50 | 249,50 | 249,50 | 0,60% | - |
| 16.12.2024 | 248,00 | 248,00 | 248,00 | 248,00 | -0,76% | - |
| 13.12.2024 | 249,90 | 249,90 | 249,90 | 249,90 | 1,67% | - |
| 12.12.2024 | 245,80 | 245,80 | 245,80 | 245,80 | -1,01% | - |
| 11.12.2024 | 242,10 | 248,30 | 242,10 | 248,30 | 0,77% | 130,00 |
| 10.12.2024 | 242,60 | 246,40 | 242,60 | 246,40 | 1,57% | 20,00 |
| 09.12.2024 | 242,60 | 242,60 | 242,60 | 242,60 | 0,21% | - |
| 06.12.2024 | 242,10 | 242,10 | 242,10 | 242,10 | 0,96% | - |
| 05.12.2024 | 239,80 | 239,80 | 239,80 | 239,80 | 0,59% | - |
| 04.12.2024 | 238,40 | 238,40 | 238,40 | 238,40 | -0,33% | - |
| 03.12.2024 | 239,20 | 239,20 | 239,20 | 239,20 | 1,10% | - |
| 02.12.2024 | 236,60 | 236,60 | 236,60 | 236,60 | 0,25% | - |
| 29.11.2024 | 236,00 | 236,00 | 236,00 | 236,00 | -0,21% | - |
| 28.11.2024 | 236,50 | 236,50 | 236,50 | 236,50 | -1,29% | - |
| 27.11.2024 | 238,90 | 239,60 | 238,90 | 239,60 | 1,31% | 4,00 |
| 26.11.2024 | 236,50 | 236,50 | 236,50 | 236,50 | -0,55% | - |
| 25.11.2024 | 238,10 | 238,10 | 237,80 | 237,80 | 2,50% | 60,00 |
| 22.11.2024 | 232,00 | 232,00 | 232,00 | 232,00 | -0,60% | - |
| 21.11.2024 | 228,90 | 234,60 | 228,00 | 233,40 | 3,32% | - |
| 20.11.2024 | 225,90 | 225,90 | 225,90 | 225,90 | -0,09% | - |
| 19.11.2024 | 226,10 | 226,10 | 226,10 | 226,10 | -0,31% | - |
| 18.11.2024 | 226,80 | 226,80 | 226,80 | 226,80 | 0,04% | - |
| 15.11.2024 | 226,70 | 226,70 | 226,70 | 226,70 | -2,54% | - |
| 14.11.2024 | 232,60 | 232,60 | 232,60 | 232,60 | 1,93% | - |
| 13.11.2024 | 228,20 | 228,20 | 228,20 | 228,20 | 0,44% | - |
| 12.11.2024 | 227,20 | 227,20 | 227,20 | 227,20 | -0,53% | - |
| 11.11.2024 | 225,10 | 228,40 | 225,10 | 228,40 | 0,93% | 21,00 |
| 08.11.2024 | 223,60 | 226,30 | 223,60 | 226,30 | 1,75% | 10,00 |
| 07.11.2024 | 222,40 | 222,40 | 222,40 | 222,40 | 1,51% | - |
| 06.11.2024 | 219,10 | 219,10 | 219,10 | 219,10 | 3,45% | - |
| 05.11.2024 | 211,80 | 211,80 | 211,80 | 211,80 | -0,66% | - |
| 04.11.2024 | 213,20 | 213,20 | 213,20 | 213,20 | -0,70% | - |
| 01.11.2024 | 214,70 | 214,70 | 214,70 | 214,70 | -0,14% | - |
| 31.10.2024 | 216,90 | 216,90 | 215,00 | 215,00 | -2,05% | 7,00 |
| 30.10.2024 | 221,60 | 221,60 | 219,50 | 219,50 | -2,23% | 23,00 |
| 29.10.2024 | 224,40 | 224,50 | 221,30 | 224,50 | 11,64% | 103,00 |
| 28.10.2024 | 201,10 | 201,10 | 201,10 | 201,10 | 2,37% | - |
| 25.10.2024 | 196,45 | 196,45 | 196,45 | 196,45 | -1,48% | - |
| 24.10.2024 | 199,40 | 199,40 | 199,40 | 199,40 | -0,18% | - |
| 23.10.2024 | 199,75 | 199,75 | 199,75 | 199,75 | -0,12% | - |
| 22.10.2024 | 200,00 | 200,00 | 200,00 | 200,00 | 0,45% | - |
| 21.10.2024 | 199,10 | 199,10 | 199,10 | 199,10 | -0,15% | - |
| 18.10.2024 | 199,40 | 199,40 | 199,40 | 199,40 | 0,76% | - |
| 17.10.2024 | 197,90 | 197,90 | 197,90 | 197,90 | -0,20% | - |
| 16.10.2024 | 198,30 | 198,30 | 198,30 | 198,30 | -1,25% | - |
| 15.10.2024 | 200,50 | 200,80 | 200,50 | 200,80 | -0,94% | 5,00 |
| 14.10.2024 | 202,70 | 202,70 | 202,70 | 202,70 | 0,35% | 25,00 |
| 11.10.2024 | 202,00 | 202,00 | 202,00 | 202,00 | 0,05% | - |
| 10.10.2024 | 201,90 | 201,90 | 201,90 | 201,90 | 1,46% | - |
| 09.10.2024 | 199,00 | 199,00 | 199,00 | 199,00 | 0,63% | - |
| 08.10.2024 | 197,75 | 197,75 | 197,75 | 197,75 | -0,88% | - |
| 07.10.2024 | 199,50 | 199,50 | 199,50 | 199,50 | 1,42% | - |
| 04.10.2024 | 196,70 | 196,70 | 196,70 | 196,70 | -0,71% | - |
| 03.10.2024 | 198,10 | 198,10 | 198,10 | 198,10 | 0,99% | - |
| 02.10.2024 | 196,15 | 196,15 | 196,15 | 196,15 | -0,25% | - |
| 01.10.2024 | 196,65 | 196,65 | 196,65 | 196,65 | 0,92% | - |
| 30.09.2024 | 194,85 | 194,85 | 194,85 | 194,85 | -2,38% | - |
| 27.09.2024 | 197,30 | 199,60 | 197,30 | 199,60 | 1,06% | 5,00 |
| 26.09.2024 | 197,50 | 197,50 | 197,50 | 197,50 | -0,55% | - |
| 25.09.2024 | 198,60 | 198,60 | 198,60 | 198,60 | 0,53% | - |
| 24.09.2024 | 197,55 | 197,55 | 197,55 | 197,55 | -0,15% | - |
| 23.09.2024 | 197,85 | 197,85 | 197,85 | 197,85 | 2,17% | 50,00 |
| 20.09.2024 | 193,65 | 193,65 | 193,65 | 193,65 | 0,55% | - |
| 19.09.2024 | 192,60 | 192,60 | 192,60 | 192,60 | 0,29% | - |
| 18.09.2024 | 192,05 | 192,05 | 192,05 | 192,05 | 0,58% | - |
| 17.09.2024 | 190,95 | 190,95 | 190,95 | 190,95 | 0,21% | - |
| 16.09.2024 | 190,55 | 190,55 | 190,55 | 190,55 | 3,06% | 30,00 |
| 13.09.2024 | 184,90 | 184,90 | 184,90 | 184,90 | 0,79% | - |
| 12.09.2024 | 183,45 | 183,45 | 183,45 | 183,45 | 1,47% | - |
| 11.09.2024 | 180,80 | 180,80 | 180,80 | 180,80 | 0,39% | - |
| 10.09.2024 | 180,10 | 180,10 | 180,10 | 180,10 | 0,42% | - |
| 09.09.2024 | 179,35 | 179,35 | 179,35 | 179,35 | -0,17% | - |
| 06.09.2024 | 179,65 | 179,65 | 179,65 | 179,65 | 0,39% | - |
| 05.09.2024 | 178,95 | 178,95 | 178,95 | 178,95 | 0,22% | - |
| 04.09.2024 | 178,55 | 178,55 | 178,55 | 178,55 | -2,35% | - |
| 03.09.2024 | 182,85 | 182,85 | 182,85 | 182,85 | 0,14% | - |
| 02.09.2024 | 182,90 | 182,90 | 182,60 | 182,60 | 0,61% | - |
| 30.08.2024 | 181,50 | 181,50 | 181,50 | 181,50 | 2,22% | - |
| 29.08.2024 | 177,55 | 177,55 | 177,55 | 177,55 | -0,39% | - |