235,950€
2,59%
Echtzeit-Aktienkurs F5 Inc.
Bid:
Ask:
Aktienkurse zur F5 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 237,20 | 237,80 | 233,05 | 235,20 | 2,26% | - |
| 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 |
| 25.03.2025 | 253,20 | 255,70 | 252,90 | 254,20 | 0,99% | 32,00 |
| 24.03.2025 | 249,50 | 251,70 | 249,50 | 251,70 | 1,82% | 23,00 |
| 21.03.2025 | 247,20 | 247,20 | 247,20 | 247,20 | -0,36% | - |
| 20.03.2025 | 248,10 | 248,10 | 248,10 | 248,10 | -0,28% | - |
| 19.03.2025 | 242,10 | 248,80 | 242,10 | 248,80 | 2,09% | 85,00 |
| 18.03.2025 | 243,70 | 243,70 | 243,70 | 243,70 | 1,75% | - |
| 17.03.2025 | 239,50 | 239,50 | 239,50 | 239,50 | -1,36% | - |
| 14.03.2025 | 238,10 | 242,80 | 238,10 | 242,80 | 2,02% | 10,00 |
| 13.03.2025 | 242,40 | 242,40 | 238,00 | 238,00 | -3,13% | 3,00 |
| 12.03.2025 | 242,90 | 245,70 | 242,90 | 245,70 | -0,32% | 3,00 |
| 11.03.2025 | 244,50 | 246,80 | 243,20 | 246,50 | -0,68% | 46,00 |
| 10.03.2025 | 252,10 | 252,10 | 245,60 | 248,20 | -2,44% | 80,00 |
| 07.03.2025 | 254,40 | 254,40 | 254,40 | 254,40 | -2,19% | - |
| 06.03.2025 | 260,10 | 260,10 | 260,10 | 260,10 | 1,09% | - |
| 05.03.2025 | 263,70 | 263,70 | 257,30 | 257,30 | -4,88% | 20,00 |
| 04.03.2025 | 270,50 | 270,50 | 270,50 | 270,50 | -3,57% | - |
| 03.03.2025 | 280,50 | 280,50 | 280,50 | 280,50 | 0,68% | - |
| 28.02.2025 | 278,60 | 278,60 | 278,60 | 278,60 | -1,03% | - |
| 27.02.2025 | 281,50 | 281,50 | 281,50 | 281,50 | -1,19% | - |
| 26.02.2025 | 279,10 | 284,90 | 279,10 | 284,90 | 2,30% | 30,00 |
| 25.02.2025 | 278,50 | 278,50 | 278,50 | 278,50 | -0,82% | - |
| 24.02.2025 | 280,80 | 280,80 | 280,80 | 280,80 | -2,97% | - |
| 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% | - |