269,600€
-2,53%
Echtzeit-Aktienkurs F5 Inc.
Bid:
Ask:
Aktienkurse zur F5 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 252,00 | 252,00 | 252,00 | 252,00 | 1,49% | - |
| 27.05.2025 | 248,30 | 248,30 | 248,30 | 248,30 | 0,28% | - |
| 26.05.2025 | 247,60 | 247,60 | 247,60 | 247,60 | -0,80% | - |
| 23.05.2025 | 249,60 | 249,60 | 249,60 | 249,60 | -0,72% | - |
| 22.05.2025 | 251,40 | 251,40 | 251,40 | 251,40 | 0,20% | - |
| 21.05.2025 | 250,90 | 250,90 | 250,90 | 250,90 | -0,40% | - |
| 20.05.2025 | 251,90 | 251,90 | 251,90 | 251,90 | -0,08% | - |
| 19.05.2025 | 252,10 | 252,10 | 252,10 | 252,10 | 0,56% | - |
| 16.05.2025 | 250,70 | 250,70 | 250,70 | 250,70 | 0,24% | - |
| 15.05.2025 | 250,10 | 250,10 | 250,10 | 250,10 | -0,87% | - |
| 14.05.2025 | 252,30 | 252,30 | 252,30 | 252,30 | 0,72% | - |
| 13.05.2025 | 250,50 | 250,50 | 250,50 | 250,50 | 2,92% | - |
| 12.05.2025 | 243,40 | 243,40 | 243,40 | 243,40 | 0,45% | - |
| 09.05.2025 | 242,30 | 242,30 | 242,30 | 242,30 | 2,32% | - |
| 08.05.2025 | 236,80 | 236,80 | 236,80 | 236,80 | 0,85% | - |
| 07.05.2025 | 232,40 | 234,80 | 232,40 | 234,80 | 0,13% | 2,00 |
| 06.05.2025 | 234,50 | 234,50 | 234,50 | 234,50 | -0,34% | - |
| 05.05.2025 | 235,30 | 235,30 | 235,30 | 235,30 | 0,43% | - |
| 02.05.2025 | 234,30 | 234,30 | 234,30 | 234,30 | 2,18% | - |
| 30.04.2025 | 229,30 | 229,30 | 229,30 | 229,30 | -0,69% | - |
| 29.04.2025 | 232,00 | 232,00 | 230,90 | 230,90 | -2,24% | 12,00 |
| 28.04.2025 | 236,20 | 236,20 | 236,20 | 236,20 | 0,04% | - |
| 25.04.2025 | 236,10 | 236,10 | 236,10 | 236,10 | 2,65% | - |
| 24.04.2025 | 230,00 | 230,00 | 230,00 | 230,00 | 1,72% | - |
| 23.04.2025 | 226,10 | 226,10 | 226,10 | 226,10 | 4,19% | - |
| 22.04.2025 | 217,00 | 217,00 | 217,00 | 217,00 | -4,78% | - |
| 17.04.2025 | 227,90 | 227,90 | 227,90 | 227,90 | 0,71% | - |
| 16.04.2025 | 226,30 | 226,30 | 226,30 | 226,30 | -1,69% | - |
| 15.04.2025 | 230,20 | 230,20 | 230,20 | 230,20 | -0,90% | - |
| 14.04.2025 | 232,30 | 232,30 | 232,30 | 232,30 | 2,11% | - |
| 11.04.2025 | 227,60 | 227,60 | 227,50 | 227,50 | -4,85% | - |
| 10.04.2025 | 239,10 | 239,10 | 239,10 | 239,10 | 11,94% | - |
| 09.04.2025 | 213,60 | 213,60 | 213,60 | 213,60 | -6,11% | - |
| 08.04.2025 | 222,30 | 227,50 | 222,30 | 227,50 | 11,68% | 120,00 |
| 07.04.2025 | 203,70 | 203,70 | 203,70 | 203,70 | -7,58% | 10,00 |
| 04.04.2025 | 225,20 | 225,20 | 220,40 | 220,40 | -8,40% | 10,00 |
| 03.04.2025 | 240,60 | 240,60 | 240,60 | 240,60 | -2,83% | 70,00 |
| 02.04.2025 | 247,60 | 247,60 | 247,60 | 247,60 | 1,23% | - |
| 01.04.2025 | 244,60 | 244,60 | 244,60 | 244,60 | 1,45% | - |
| 31.03.2025 | 241,10 | 241,10 | 241,10 | 241,10 | -3,29% | 5,00 |
| 28.03.2025 | 249,30 | 249,30 | 249,30 | 249,30 | -1,31% | - |
| 27.03.2025 | 252,60 | 252,60 | 252,60 | 252,60 | -0,39% | - |
| 26.03.2025 | 254,10 | 254,10 | 253,60 | 253,60 | -0,24% | 4,00 |