287,350€
-1,19%
Echtzeit-Aktienkurs F5 Inc.
Bid:
Ask:
Aktienkurse zur F5 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 296,50 | 297,80 | 289,20 | 293,30 | 0,86% | 34,00 |
| 14.10.2025 | 290,80 | 290,80 | 290,80 | 290,80 | 0,03% | - |
| 13.10.2025 | 290,70 | 290,70 | 290,70 | 290,70 | -1,56% | - |
| 10.10.2025 | 295,60 | 295,60 | 295,30 | 295,30 | 0,54% | 20,00 |
| 09.10.2025 | 293,70 | 293,70 | 293,70 | 293,70 | 3,45% | - |
| 08.10.2025 | 283,90 | 283,90 | 283,90 | 283,90 | 1,32% | - |
| 07.10.2025 | 280,20 | 280,20 | 280,20 | 280,20 | 0,86% | - |
| 06.10.2025 | 277,80 | 277,80 | 277,80 | 277,80 | -0,36% | - |
| 03.10.2025 | 278,80 | 278,80 | 278,80 | 278,80 | 0,25% | - |
| 02.10.2025 | 278,10 | 278,10 | 278,10 | 278,10 | 3,00% | - |
| 01.10.2025 | 272,10 | 272,10 | 270,00 | 270,00 | -1,28% | 20,00 |
| 30.09.2025 | 273,50 | 273,50 | 273,50 | 273,50 | -0,73% | - |
| 29.09.2025 | 277,40 | 277,40 | 275,50 | 275,50 | -0,33% | 127,00 |
| 26.09.2025 | 276,40 | 276,40 | 276,40 | 276,40 | 0,47% | - |
| 25.09.2025 | 275,10 | 275,10 | 275,10 | 275,10 | 0,26% | - |
| 24.09.2025 | 274,40 | 274,40 | 274,40 | 274,40 | -1,51% | - |
| 23.09.2025 | 278,60 | 278,60 | 278,60 | 278,60 | 0,11% | - |
| 22.09.2025 | 278,30 | 278,30 | 278,30 | 278,30 | -0,86% | - |
| 19.09.2025 | 280,70 | 280,70 | 280,70 | 280,70 | 1,96% | - |
| 18.09.2025 | 275,30 | 275,30 | 275,30 | 275,30 | 1,44% | - |
| 17.09.2025 | 271,40 | 271,40 | 271,40 | 271,40 | -1,06% | - |
| 16.09.2025 | 274,70 | 274,70 | 274,30 | 274,30 | -0,33% | 2,00 |
| 15.09.2025 | 275,80 | 275,80 | 272,30 | 275,20 | -3,23% | 40,00 |
| 12.09.2025 | 284,40 | 284,40 | 284,40 | 284,40 | 0,64% | - |
| 11.09.2025 | 279,60 | 282,70 | 278,30 | 282,60 | 1,84% | - |
| 10.09.2025 | 277,50 | 277,50 | 277,50 | 277,50 | -0,52% | - |
| 09.09.2025 | 272,80 | 279,05 | 270,65 | 278,95 | 3,07% | - |
| 08.09.2025 | 269,80 | 272,85 | 268,35 | 270,65 | 0,39% | - |
| 05.09.2025 | 269,60 | 269,60 | 269,60 | 269,60 | 2,08% | - |
| 04.09.2025 | 264,10 | 264,10 | 264,10 | 264,10 | 0,42% | - |
| 03.09.2025 | 263,00 | 263,00 | 263,00 | 263,00 | -1,24% | - |
| 02.09.2025 | 266,30 | 266,30 | 266,30 | 266,30 | 0,60% | - |
| 01.09.2025 | 264,70 | 264,70 | 264,70 | 264,70 | -2,32% | - |
| 29.08.2025 | 271,00 | 271,00 | 271,00 | 271,00 | 0,26% | - |
| 28.08.2025 | 270,30 | 270,30 | 270,30 | 270,30 | -0,07% | - |
| 27.08.2025 | 270,50 | 270,50 | 270,50 | 270,50 | 0,30% | - |
| 26.08.2025 | 269,70 | 269,70 | 269,70 | 269,70 | 0,07% | - |
| 25.08.2025 | 269,50 | 269,50 | 269,50 | 269,50 | 0,04% | - |
| 22.08.2025 | 269,40 | 269,40 | 269,40 | 269,40 | -0,30% | - |
| 21.08.2025 | 270,20 | 270,20 | 270,20 | 270,20 | 0,71% | - |
| 20.08.2025 | 268,30 | 268,30 | 268,30 | 268,30 | -0,37% | - |
| 19.08.2025 | 269,30 | 269,30 | 269,30 | 269,30 | 0,26% | - |
| 18.08.2025 | 268,60 | 268,60 | 268,60 | 268,60 | -1,14% | - |
| 15.08.2025 | 271,70 | 271,70 | 271,70 | 271,70 | -1,77% | - |
| 14.08.2025 | 276,60 | 276,60 | 276,60 | 276,60 | -0,65% | - |
| 13.08.2025 | 278,40 | 278,40 | 278,40 | 278,40 | 2,17% | - |
| 12.08.2025 | 272,50 | 272,50 | 272,50 | 272,50 | -2,15% | - |
| 11.08.2025 | 274,80 | 278,50 | 274,80 | 278,50 | 2,58% | 28,00 |
| 08.08.2025 | 271,50 | 271,50 | 271,50 | 271,50 | -1,27% | - |
| 07.08.2025 | 275,00 | 275,00 | 275,00 | 275,00 | 0,07% | - |
| 06.08.2025 | 274,80 | 274,80 | 274,80 | 274,80 | -1,01% | - |
| 05.08.2025 | 277,60 | 277,60 | 277,60 | 277,60 | 4,64% | - |
| 04.08.2025 | 265,30 | 265,30 | 265,30 | 265,30 | -2,28% | - |
| 01.08.2025 | 271,50 | 271,50 | 271,50 | 271,50 | -5,73% | - |
| 31.07.2025 | 281,10 | 288,00 | 281,10 | 288,00 | 11,41% | 40,00 |
| 30.07.2025 | 258,50 | 258,50 | 258,50 | 258,50 | -0,58% | - |
| 29.07.2025 | 260,00 | 260,00 | 260,00 | 260,00 | 1,92% | - |
| 28.07.2025 | 255,10 | 255,10 | 255,10 | 255,10 | -0,31% | - |
| 25.07.2025 | 255,90 | 255,90 | 255,90 | 255,90 | 0,39% | - |
| 24.07.2025 | 254,90 | 254,90 | 254,90 | 254,90 | 0,75% | - |
| 23.07.2025 | 253,00 | 253,00 | 253,00 | 253,00 | -0,90% | - |
| 22.07.2025 | 255,30 | 255,30 | 255,30 | 255,30 | -1,47% | - |
| 21.07.2025 | 259,10 | 259,10 | 259,10 | 259,10 | 0,50% | - |
| 18.07.2025 | 257,80 | 257,80 | 257,80 | 257,80 | 2,50% | - |
| 17.07.2025 | 251,50 | 251,50 | 251,50 | 251,50 | 0,12% | - |
| 16.07.2025 | 248,50 | 251,20 | 248,50 | 251,20 | -0,16% | 21,00 |
| 15.07.2025 | 251,60 | 251,60 | 251,60 | 251,60 | 1,45% | - |
| 14.07.2025 | 248,00 | 248,00 | 248,00 | 248,00 | -2,82% | - |
| 11.07.2025 | 255,20 | 255,20 | 255,20 | 255,20 | -0,20% | - |
| 10.07.2025 | 255,70 | 255,70 | 255,70 | 255,70 | -0,47% | - |
| 09.07.2025 | 256,70 | 256,90 | 256,70 | 256,90 | 0,23% | 50,00 |
| 08.07.2025 | 254,10 | 256,30 | 254,10 | 256,30 | 1,18% | 10,00 |
| 07.07.2025 | 253,30 | 253,30 | 253,30 | 253,30 | -0,08% | - |
| 04.07.2025 | 253,50 | 253,50 | 253,50 | 253,50 | 1,44% | - |
| 03.07.2025 | 249,90 | 249,90 | 249,90 | 249,90 | -0,24% | - |
| 02.07.2025 | 250,50 | 250,50 | 250,50 | 250,50 | 0,89% | - |
| 01.07.2025 | 248,30 | 248,30 | 248,30 | 248,30 | -1,39% | - |
| 30.06.2025 | 251,80 | 251,80 | 251,80 | 251,80 | 2,23% | - |
| 27.06.2025 | 246,30 | 246,30 | 246,30 | 246,30 | -2,03% | - |
| 26.06.2025 | 251,40 | 251,40 | 251,40 | 251,40 | -1,33% | - |
| 25.06.2025 | 253,60 | 254,80 | 253,60 | 254,80 | 0,35% | 80,00 |
| 24.06.2025 | 253,90 | 253,90 | 253,90 | 253,90 | 2,26% | - |
| 23.06.2025 | 248,30 | 248,30 | 248,30 | 248,30 | 0,44% | - |
| 20.06.2025 | 247,20 | 247,20 | 247,20 | 247,20 | -0,44% | - |
| 19.06.2025 | 248,30 | 248,30 | 248,30 | 248,30 | -0,56% | - |
| 18.06.2025 | 249,70 | 249,70 | 249,70 | 249,70 | 0,00% | - |
| 17.06.2025 | 249,70 | 249,70 | 249,70 | 249,70 | 0,93% | - |
| 16.06.2025 | 247,40 | 247,40 | 247,40 | 247,40 | -0,24% | - |
| 13.06.2025 | 246,80 | 248,00 | 246,80 | 248,00 | -1,74% | 100,00 |
| 12.06.2025 | 252,40 | 252,40 | 252,40 | 252,40 | -1,17% | - |
| 11.06.2025 | 255,40 | 255,40 | 255,40 | 255,40 | 0,16% | - |
| 10.06.2025 | 257,00 | 257,00 | 255,00 | 255,00 | -1,81% | 40,00 |
| 09.06.2025 | 259,70 | 259,70 | 259,70 | 259,70 | 1,37% | 20,00 |
| 06.06.2025 | 256,20 | 256,20 | 256,20 | 256,20 | 0,08% | - |
| 05.06.2025 | 256,00 | 256,00 | 256,00 | 256,00 | 0,55% | - |
| 04.06.2025 | 254,60 | 254,60 | 254,60 | 254,60 | -0,47% | - |
| 03.06.2025 | 248,90 | 255,80 | 248,90 | 255,80 | 1,99% | 4,00 |
| 02.06.2025 | 250,80 | 250,80 | 250,80 | 250,80 | 1,87% | 10,00 |
| 30.05.2025 | 246,20 | 246,20 | 246,20 | 246,20 | -3,22% | - |
| 29.05.2025 | 254,40 | 254,40 | 254,40 | 254,40 | 0,95% | - |