273,800€
-0,18%
Echtzeit-Aktienkurs F5, Inc.
Bid:
Ask:
Aktienkurse zur F5, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 274,95 | 276,55 | 273,70 | 274,40 | 0,04% | - |
| 29.09.2025 | 278,25 | 280,15 | 274,30 | 274,30 | -1,01% | - |
| 26.09.2025 | 277,30 | 281,20 | 274,05 | 277,10 | 0,00% | - |
| 25.09.2025 | 276,25 | 280,85 | 272,70 | 277,10 | 0,69% | - |
| 24.09.2025 | 275,70 | 279,05 | 275,00 | 275,20 | 0,00% | - |
| 23.09.2025 | 279,95 | 282,65 | 274,60 | 275,20 | -1,08% | - |
| 22.09.2025 | 279,75 | 281,30 | 276,45 | 278,20 | -0,25% | - |
| 19.09.2025 | 281,95 | 286,40 | 277,25 | 278,90 | 0,98% | - |
| 18.09.2025 | 276,15 | 282,15 | 275,40 | 276,20 | 1,14% | - |
| 17.09.2025 | 273,10 | 275,25 | 269,30 | 273,10 | 0,22% | - |
| 16.09.2025 | 275,65 | 275,80 | 271,15 | 272,50 | -0,80% | - |
| 15.09.2025 | 276,50 | 276,65 | 271,80 | 274,70 | 0,24% | - |
| 12.09.2025 | 285,60 | 286,25 | 273,60 | 274,05 | -3,47% | - |
| 11.09.2025 | 279,55 | 287,80 | 275,20 | 283,90 | 1,41% | 1.000,00 |
| 10.09.2025 | 278,50 | 281,20 | 277,40 | 279,95 | 1,10% | - |
| 09.09.2025 | 272,65 | 281,00 | 270,55 | 276,90 | 2,10% | - |
| 08.09.2025 | 270,40 | 272,90 | 267,60 | 271,20 | 1,12% | - |
| 05.09.2025 | 270,45 | 270,80 | 265,20 | 268,20 | 0,86% | - |
| 04.09.2025 | 265,40 | 270,50 | 258,70 | 265,90 | 1,26% | - |
| 03.09.2025 | 264,05 | 265,10 | 259,70 | 262,60 | -0,08% | - |
| 02.09.2025 | 267,15 | 267,75 | 262,80 | 262,80 | -1,39% | - |
| 01.09.2025 | 266,95 | 268,05 | 265,90 | 266,50 | -0,45% | - |
| 29.08.2025 | 272,35 | 276,00 | 265,35 | 267,70 | -1,80% | - |
| 28.08.2025 | 272,15 | 275,00 | 270,80 | 272,60 | 0,22% | - |
| 27.08.2025 | 271,70 | 275,00 | 270,90 | 272,00 | 1,23% | - |
| 26.08.2025 | 270,95 | 273,50 | 268,70 | 268,70 | -1,16% | - |
| 25.08.2025 | 271,10 | 273,05 | 269,90 | 271,85 | 0,48% | - |
| 22.08.2025 | 270,90 | 275,45 | 267,70 | 270,55 | -0,09% | 100,00 |
| 21.08.2025 | 271,35 | 272,70 | 268,35 | 270,80 | -0,07% | - |
| 20.08.2025 | 269,80 | 271,05 | 264,65 | 271,00 | 0,02% | - |
| 19.08.2025 | 270,65 | 273,25 | 267,90 | 270,95 | 0,00% | - |
| 18.08.2025 | 268,60 | 271,35 | 267,10 | 270,95 | 0,52% | - |
| 15.08.2025 | 273,25 | 273,35 | 268,50 | 269,55 | -1,43% | - |
| 14.08.2025 | 277,90 | 280,20 | 270,40 | 273,45 | -1,76% | - |
| 13.08.2025 | 279,65 | 280,60 | 276,70 | 278,35 | 1,40% | - |
| 12.08.2025 | 273,70 | 279,75 | 273,30 | 274,50 | 0,22% | 150,00 |
| 11.08.2025 | 275,95 | 278,85 | 273,45 | 273,90 | -0,90% | - |
| 08.08.2025 | 272,60 | 276,80 | 272,05 | 276,40 | 1,64% | - |
| 07.08.2025 | 275,90 | 278,20 | 270,55 | 271,95 | -1,32% | - |
| 06.08.2025 | 275,95 | 277,15 | 271,85 | 275,60 | 0,05% | 165,00 |
| 05.08.2025 | 278,85 | 281,15 | 272,75 | 275,45 | -0,76% | - |
| 04.08.2025 | 266,75 | 278,70 | 265,95 | 277,55 | 4,48% | - |
| 01.08.2025 | 273,35 | 273,45 | 260,45 | 265,65 | -3,28% | - |
| 31.07.2025 | 284,85 | 292,20 | 273,40 | 274,65 | 4,81% | - |
| 30.07.2025 | 259,65 | 262,85 | 257,95 | 262,05 | 1,16% | - |
| 29.07.2025 | 261,05 | 264,95 | 258,20 | 259,05 | -0,46% | 300,00 |
| 28.07.2025 | 256,60 | 260,55 | 255,10 | 260,25 | 2,12% | - |
| 25.07.2025 | 257,50 | 258,90 | 254,70 | 254,85 | -0,72% | - |
| 24.07.2025 | 256,00 | 259,30 | 253,20 | 256,70 | 0,57% | - |
| 23.07.2025 | 254,20 | 255,90 | 253,70 | 255,25 | 0,69% | - |
| 22.07.2025 | 256,45 | 258,15 | 252,75 | 253,50 | -1,23% | - |
| 21.07.2025 | 260,35 | 260,55 | 255,50 | 256,65 | -1,27% | - |
| 18.07.2025 | 259,00 | 262,75 | 257,10 | 259,95 | 0,39% | - |
| 17.07.2025 | 252,50 | 260,05 | 252,50 | 258,95 | 2,74% | - |
| 16.07.2025 | 249,60 | 253,25 | 246,80 | 252,05 | 0,56% | - |
| 15.07.2025 | 252,95 | 255,90 | 250,60 | 250,65 | -0,61% | - |
| 14.07.2025 | 248,80 | 253,15 | 248,05 | 252,20 | 0,96% | - |
| 11.07.2025 | 255,90 | 256,30 | 249,20 | 249,80 | -2,61% | - |
| 10.07.2025 | 256,90 | 259,65 | 255,25 | 256,50 | -0,58% | - |
| 09.07.2025 | 257,90 | 260,05 | 254,40 | 258,00 | 0,00% | - |
| 08.07.2025 | 255,50 | 260,30 | 255,00 | 258,00 | 1,06% | - |
| 07.07.2025 | 253,65 | 257,10 | 252,90 | 255,30 | 0,95% | - |
| 04.07.2025 | 254,00 | 254,10 | 252,70 | 252,90 | -0,94% | - |
| 03.07.2025 | 251,30 | 256,65 | 250,90 | 255,30 | 1,73% | - |
| 02.07.2025 | 251,90 | 254,60 | 248,90 | 250,95 | -0,02% | - |
| 01.07.2025 | 249,30 | 253,85 | 247,70 | 251,00 | 0,48% | - |
| 30.06.2025 | 253,60 | 257,55 | 249,65 | 249,80 | -1,09% | - |
| 27.06.2025 | 247,80 | 254,10 | 245,10 | 252,55 | 2,25% | - |
| 26.06.2025 | 252,50 | 253,30 | 242,45 | 247,00 | -2,24% | - |
| 25.06.2025 | 254,95 | 256,40 | 252,20 | 252,65 | -0,86% | - |
| 24.06.2025 | 255,85 | 257,05 | 253,60 | 254,85 | -0,04% | - |
| 23.06.2025 | 249,00 | 255,80 | 248,90 | 254,95 | 2,23% | - |
| 20.06.2025 | 248,25 | 251,50 | 246,25 | 249,40 | 1,22% | - |
| 19.06.2025 | 249,10 | 249,30 | 246,20 | 246,40 | -1,30% | - |
| 18.06.2025 | 251,30 | 252,60 | 249,25 | 249,65 | -0,62% | - |
| 17.06.2025 | 250,15 | 252,60 | 249,10 | 251,20 | -0,04% | - |
| 16.06.2025 | 248,75 | 252,25 | 248,35 | 251,30 | 1,29% | 26,00 |
| 13.06.2025 | 246,70 | 251,05 | 246,65 | 248,10 | -1,51% | - |
| 12.06.2025 | 253,35 | 254,05 | 250,50 | 251,90 | -1,25% | - |
| 11.06.2025 | 256,20 | 257,45 | 253,65 | 255,10 | -0,74% | - |
| 10.06.2025 | 257,85 | 258,55 | 254,25 | 257,00 | -0,37% | - |
| 09.06.2025 | 258,10 | 261,45 | 257,65 | 257,95 | -0,46% | - |
| 06.06.2025 | 257,80 | 260,95 | 257,50 | 259,15 | 0,84% | - |
| 05.06.2025 | 257,15 | 258,20 | 253,25 | 257,00 | -0,10% | - |
| 04.06.2025 | 255,75 | 257,45 | 253,35 | 257,25 | 0,61% | - |
| 03.06.2025 | 249,70 | 255,90 | 248,80 | 255,70 | 2,32% | - |
| 02.06.2025 | 249,10 | 250,20 | 244,35 | 249,90 | -0,52% | - |
| 30.05.2025 | 247,35 | 251,80 | 244,90 | 251,20 | 1,78% | - |
| 29.05.2025 | 257,25 | 257,25 | 245,00 | 246,80 | -1,61% | - |
| 28.05.2025 | 253,10 | 254,80 | 250,80 | 250,85 | -0,81% | - |
| 27.05.2025 | 250,85 | 253,35 | 249,85 | 252,90 | 0,56% | - |
| 26.05.2025 | 249,75 | 251,70 | 249,65 | 251,50 | 1,31% | - |
| 23.05.2025 | 250,75 | 251,40 | 245,90 | 248,25 | -1,55% | - |
| 22.05.2025 | 253,15 | 254,60 | 251,60 | 252,15 | -0,26% | - |
| 21.05.2025 | 251,80 | 256,10 | 250,10 | 252,80 | -0,51% | - |
| 20.05.2025 | 252,75 | 256,05 | 252,10 | 254,10 | -0,04% | - |
| 19.05.2025 | 251,75 | 254,90 | 248,20 | 254,20 | -0,49% | - |
| 16.05.2025 | 251,75 | 255,75 | 250,85 | 255,45 | 1,09% | - |
| 15.05.2025 | 250,75 | 254,75 | 248,80 | 252,70 | 0,24% | - |
| 14.05.2025 | 253,75 | 254,20 | 249,85 | 252,10 | -0,36% | - |