253,300€
-0,78%
Echtzeit-Aktienkurs F5, Inc.
Bid:
Ask:
Aktienkurse zur F5, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.05.2025 | 251,20 | 255,45 | 250,70 | 253,00 | 0,10% | - |
| 12.05.2025 | 245,60 | 255,05 | 245,35 | 252,75 | 5,38% | - |
| 09.05.2025 | 243,75 | 245,30 | 236,80 | 239,85 | -1,38% | - |
| 08.05.2025 | 239,10 | 245,70 | 236,65 | 243,20 | 2,79% | 18,00 |
| 07.05.2025 | 234,25 | 236,75 | 231,55 | 236,60 | 1,63% | - |
| 06.05.2025 | 234,80 | 235,80 | 229,60 | 232,80 | -1,42% | - |
| 05.05.2025 | 235,80 | 238,60 | 234,25 | 236,15 | -0,65% | - |
| 02.05.2025 | 234,90 | 239,30 | 232,30 | 237,70 | 1,78% | - |
| 30.04.2025 | 230,45 | 234,30 | 224,60 | 233,55 | 1,21% | - |
| 29.04.2025 | 234,05 | 234,70 | 225,10 | 230,75 | -0,54% | - |
| 28.04.2025 | 236,00 | 246,50 | 231,20 | 232,00 | -2,44% | 60,00 |
| 25.04.2025 | 237,85 | 238,45 | 232,85 | 237,80 | 0,91% | 280,00 |
| 24.04.2025 | 230,60 | 237,30 | 224,90 | 235,65 | 1,75% | 70,00 |
| 23.04.2025 | 228,35 | 234,45 | 223,90 | 231,60 | 3,86% | - |
| 22.04.2025 | 216,85 | 225,00 | 216,75 | 223,00 | -1,96% | - |
| 17.04.2025 | 230,15 | 231,85 | 225,55 | 227,45 | -0,04% | - |
| 16.04.2025 | 226,20 | 232,40 | 225,35 | 227,55 | -2,61% | - |
| 15.04.2025 | 230,85 | 236,75 | 230,50 | 233,65 | 0,91% | - |
| 14.04.2025 | 234,70 | 239,20 | 230,05 | 231,55 | 0,30% | - |
| 11.04.2025 | 228,80 | 233,15 | 220,85 | 230,85 | 1,43% | - |
| 10.04.2025 | 239,15 | 239,85 | 220,15 | 227,60 | -5,76% | - |
| 09.04.2025 | 214,10 | 243,40 | 212,15 | 241,50 | 9,47% | - |
| 08.04.2025 | 224,50 | 235,20 | 217,45 | 220,60 | -1,14% | - |
| 07.04.2025 | 206,45 | 229,55 | 203,15 | 223,15 | 2,03% | - |
| 04.04.2025 | 226,00 | 227,80 | 215,65 | 218,70 | -3,93% | 73,00 |
| 03.04.2025 | 240,30 | 241,30 | 224,70 | 227,65 | -9,50% | 84,00 |
| 02.04.2025 | 248,25 | 252,90 | 243,85 | 251,55 | 1,02% | - |
| 01.04.2025 | 245,10 | 249,45 | 243,95 | 249,00 | 1,16% | - |
| 31.03.2025 | 242,00 | 248,10 | 239,20 | 246,15 | -5,36% | 15,00 |
| 28.03.2025 | 249,60 | 260,10 | 240,85 | 260,10 | 0,48% | - |
| 27.03.2025 | 253,75 | 259,05 | 247,45 | 258,85 | -4,75% | 50,00 |
| 26.03.2025 | 254,05 | 272,90 | 252,05 | 271,75 | 4,48% | - |
| 25.03.2025 | 254,10 | 260,10 | 251,00 | 260,10 | 6,42% | 125,00 |
| 24.03.2025 | 250,85 | 256,00 | 244,30 | 244,40 | -8,62% | 20,00 |
| 21.03.2025 | 247,95 | 267,50 | 242,60 | 267,45 | 5,94% | - |
| 20.03.2025 | 249,05 | 261,35 | 242,55 | 252,45 | 5,34% | - |
| 19.03.2025 | 242,85 | 264,75 | 239,60 | 239,65 | -6,95% | - |
| 18.03.2025 | 244,30 | 259,70 | 241,20 | 257,55 | 3,12% | - |
| 17.03.2025 | 240,20 | 249,80 | 237,45 | 249,75 | 2,11% | - |
| 14.03.2025 | 238,80 | 244,70 | 236,60 | 244,60 | 4,69% | - |
| 13.03.2025 | 243,70 | 247,90 | 233,60 | 233,65 | -8,21% | 20,00 |
| 12.03.2025 | 243,45 | 254,60 | 236,30 | 254,55 | 4,41% | - |
| 11.03.2025 | 245,45 | 249,00 | 240,40 | 243,80 | -2,25% | 175,00 |
| 10.03.2025 | 252,95 | 253,35 | 242,80 | 249,40 | -1,87% | 146,00 |
| 07.03.2025 | 255,30 | 256,55 | 247,70 | 254,15 | -0,61% | 30,00 |
| 06.03.2025 | 261,40 | 261,55 | 252,55 | 255,70 | -2,39% | 44,00 |
| 05.03.2025 | 265,60 | 265,70 | 256,45 | 261,95 | -0,81% | - |
| 04.03.2025 | 272,00 | 272,20 | 257,50 | 264,10 | -2,53% | - |
| 03.03.2025 | 282,80 | 284,40 | 269,55 | 270,95 | -3,88% | - |
| 28.02.2025 | 279,85 | 282,15 | 274,90 | 281,90 | 0,82% | - |
| 27.02.2025 | 282,70 | 285,35 | 279,25 | 279,60 | -0,57% | - |
| 26.02.2025 | 280,90 | 283,95 | 278,90 | 281,20 | 0,97% | 8,00 |
| 25.02.2025 | 279,90 | 280,10 | 273,40 | 278,50 | -0,61% | - |
| 24.02.2025 | 282,60 | 284,85 | 277,05 | 280,20 | -0,81% | - |
| 21.02.2025 | 289,50 | 291,65 | 281,65 | 282,50 | -2,59% | - |
| 20.02.2025 | 296,25 | 296,85 | 287,30 | 290,00 | -2,49% | 4,00 |
| 19.02.2025 | 294,35 | 297,95 | 291,50 | 297,40 | 1,00% | - |
| 18.02.2025 | 297,80 | 299,30 | 292,70 | 294,45 | -0,71% | - |
| 17.02.2025 | 296,80 | 297,10 | 296,10 | 296,55 | 0,32% | - |
| 14.02.2025 | 297,30 | 297,45 | 293,10 | 295,60 | -0,40% | - |
| 13.02.2025 | 300,10 | 301,50 | 295,30 | 296,80 | -0,70% | 140,00 |
| 12.02.2025 | 297,80 | 298,90 | 291,30 | 298,90 | 0,47% | - |