282,450€
-4,25%
Echtzeit-Aktienkurs F5 Inc.
Bid:
Ask:
Aktienkurse zur F5 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 289,40 | 289,40 | 289,40 | 289,40 | -1,90% | - |
| 20.02.2025 | 294,80 | 295,00 | 294,80 | 295,00 | 0,58% | 70,00 |
| 19.02.2025 | 293,00 | 293,30 | 293,00 | 293,30 | -0,91% | 80,00 |
| 18.02.2025 | 296,50 | 296,50 | 296,00 | 296,00 | 0,30% | 30,00 |
| 17.02.2025 | 295,10 | 295,10 | 295,10 | 295,10 | -0,84% | - |
| 14.02.2025 | 295,70 | 297,60 | 295,70 | 297,60 | -0,67% | 16,00 |
| 13.02.2025 | 299,60 | 299,60 | 299,60 | 299,60 | 1,11% | - |
| 12.02.2025 | 296,30 | 296,30 | 296,30 | 296,30 | -0,20% | - |
| 11.02.2025 | 296,90 | 296,90 | 296,90 | 296,90 | -1,33% | - |
| 10.02.2025 | 296,90 | 300,90 | 296,90 | 300,90 | 1,04% | 16,00 |
| 07.02.2025 | 294,70 | 297,80 | 294,70 | 297,80 | 2,16% | 24,00 |
| 06.02.2025 | 291,50 | 291,50 | 291,50 | 291,50 | 2,35% | - |
| 05.02.2025 | 284,80 | 284,80 | 284,80 | 284,80 | -1,49% | - |
| 04.02.2025 | 284,90 | 289,10 | 284,90 | 289,10 | 2,37% | 20,00 |
| 03.02.2025 | 281,80 | 282,40 | 281,80 | 282,40 | -3,19% | 2,00 |
| 31.01.2025 | 290,20 | 291,70 | 290,20 | 291,70 | -0,24% | 16,00 |
| 30.01.2025 | 286,90 | 292,40 | 286,90 | 292,40 | -2,44% | 30,00 |
| 29.01.2025 | 295,80 | 299,70 | 295,80 | 299,70 | 19,26% | 30,00 |
| 28.01.2025 | 251,30 | 251,30 | 251,30 | 251,30 | 0,52% | - |
| 27.01.2025 | 253,40 | 253,40 | 250,00 | 250,00 | -3,59% | 3,00 |
| 24.01.2025 | 259,30 | 259,30 | 259,30 | 259,30 | -0,15% | - |
| 23.01.2025 | 259,70 | 259,70 | 259,70 | 259,70 | 1,09% | - |
| 22.01.2025 | 256,90 | 256,90 | 256,90 | 256,90 | 1,42% | - |
| 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% | - |