236,200€
1,11%
Echtzeit-Aktienkurs F5 Inc.
Bid:
Ask:
Aktienkurse zur F5 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 233,10 | 238,35 | 232,70 | 237,10 | 1,72% | - |
| 21.11.2024 | 228,80 | 234,60 | 228,00 | 233,10 | 1,48% | - |
| 20.11.2024 | 227,00 | 230,00 | 225,90 | 229,70 | 1,48% | - |
| 19.11.2024 | 226,95 | 227,90 | 221,20 | 226,35 | -0,09% | - |
| 18.11.2024 | 227,85 | 228,45 | 225,35 | 226,55 | 0,09% | - |
| 15.11.2024 | 227,90 | 230,90 | 226,15 | 226,35 | -1,63% | - |
| 14.11.2024 | 233,50 | 234,60 | 229,40 | 230,10 | -1,58% | - |
| 13.11.2024 | 229,30 | 235,15 | 227,10 | 233,80 | 1,81% | - |
| 12.11.2024 | 228,25 | 230,25 | 225,35 | 229,65 | 0,83% | - |
| 11.11.2024 | 225,70 | 229,30 | 225,00 | 227,75 | 1,15% | - |
| 08.11.2024 | 224,60 | 227,50 | 223,25 | 225,15 | 0,58% | - |
| 07.11.2024 | 224,20 | 224,20 | 221,55 | 223,85 | 0,13% | - |
| 06.11.2024 | 220,55 | 225,05 | 219,65 | 223,55 | 4,88% | - |
| 05.11.2024 | 212,85 | 214,05 | 211,10 | 213,15 | 0,26% | - |
| 04.11.2024 | 213,95 | 214,05 | 210,25 | 212,60 | -0,37% | - |
| 01.11.2024 | 215,50 | 216,40 | 211,25 | 213,40 | -0,84% | - |
| 31.10.2024 | 217,60 | 221,05 | 213,45 | 215,20 | -1,08% | 48,00 |
| 30.10.2024 | 222,45 | 223,45 | 217,10 | 217,55 | -1,11% | 14,00 |
| 29.10.2024 | 225,35 | 232,15 | 218,85 | 220,00 | -3,55% | 60,00 |
| 28.10.2024 | 202,05 | 239,80 | 199,93 | 228,10 | 13,54% | - |
| 25.10.2024 | 197,43 | 201,20 | 197,35 | 200,90 | 1,85% | - |
| 24.10.2024 | 200,68 | 202,15 | 197,13 | 197,25 | -1,24% | - |
| 23.10.2024 | 200,52 | 202,25 | 199,00 | 199,73 | -0,68% | - |
| 22.10.2024 | 200,85 | 201,60 | 198,70 | 201,10 | -0,20% | - |
| 21.10.2024 | 199,40 | 202,10 | 199,23 | 201,50 | 0,65% | - |
| 18.10.2024 | 200,55 | 201,55 | 199,83 | 200,20 | -0,09% | - |
| 17.10.2024 | 198,88 | 201,95 | 198,77 | 200,38 | 0,77% | - |
| 16.10.2024 | 199,63 | 200,02 | 198,45 | 198,85 | -0,23% | - |
| 15.10.2024 | 201,40 | 203,00 | 199,25 | 199,30 | -0,94% | - |
| 14.10.2024 | 203,60 | 204,75 | 200,18 | 201,20 | -1,18% | - |
| 11.10.2024 | 202,95 | 205,35 | 200,80 | 203,60 | 0,30% | - |
| 10.10.2024 | 202,70 | 203,95 | 201,30 | 203,00 | 0,05% | - |
| 09.10.2024 | 199,43 | 203,75 | 199,15 | 202,90 | 1,50% | - |
| 08.10.2024 | 198,63 | 200,65 | 198,13 | 199,90 | 0,52% | 42,00 |
| 07.10.2024 | 200,15 | 200,93 | 198,88 | 198,88 | -0,71% | - |
| 04.10.2024 | 198,13 | 201,30 | 197,88 | 200,30 | 1,32% | - |
| 03.10.2024 | 198,52 | 199,65 | 196,75 | 197,70 | -0,50% | - |
| 02.10.2024 | 196,98 | 199,80 | 196,43 | 198,70 | 0,66% | - |
| 01.10.2024 | 197,55 | 199,70 | 197,00 | 197,40 | -0,20% | 86,00 |
| 30.09.2024 | 195,63 | 198,20 | 194,55 | 197,80 | 0,84% | - |
| 27.09.2024 | 198,15 | 198,88 | 196,02 | 196,15 | -0,95% | - |
| 26.09.2024 | 199,23 | 200,18 | 196,55 | 198,02 | 0,30% | - |
| 25.09.2024 | 198,93 | 200,13 | 191,23 | 197,43 | -1,34% | - |
| 24.09.2024 | 199,45 | 200,27 | 197,93 | 200,10 | 0,90% | 84,00 |
| 23.09.2024 | 197,18 | 200,13 | 196,15 | 198,33 | 0,95% | - |
| 20.09.2024 | 194,40 | 197,93 | 193,33 | 196,45 | 0,83% | 45,00 |
| 19.09.2024 | 194,85 | 195,95 | 192,98 | 194,83 | 1,33% | - |
| 18.09.2024 | 193,15 | 193,55 | 190,68 | 192,27 | -0,44% | - |
| 17.09.2024 | 191,95 | 194,08 | 190,65 | 193,13 | 0,70% | - |
| 16.09.2024 | 189,30 | 192,25 | 188,02 | 191,77 | 0,99% | - |
| 13.09.2024 | 185,75 | 190,33 | 185,18 | 189,90 | 2,07% | - |
| 12.09.2024 | 184,80 | 186,30 | 183,00 | 186,05 | 1,03% | - |
| 11.09.2024 | 181,15 | 184,33 | 179,18 | 184,15 | 0,86% | - |
| 10.09.2024 | 180,38 | 183,02 | 179,88 | 182,58 | 0,79% | - |
| 09.09.2024 | 180,55 | 184,25 | 180,00 | 181,15 | 0,96% | - |
| 06.09.2024 | 179,75 | 183,70 | 178,08 | 179,43 | -0,75% | - |
| 05.09.2024 | 179,83 | 182,48 | 178,15 | 180,77 | 0,43% | - |
| 04.09.2024 | 178,43 | 181,30 | 177,18 | 180,00 | -0,04% | - |
| 03.09.2024 | 183,15 | 184,30 | 179,43 | 180,08 | -2,07% | - |
| 02.09.2024 | 183,55 | 184,10 | 182,65 | 183,88 | 0,03% | - |
| 30.08.2024 | 183,18 | 184,43 | 181,65 | 183,83 | 1,09% | - |
| 29.08.2024 | 177,70 | 183,70 | 177,58 | 181,85 | 1,61% | - |
| 28.08.2024 | 179,00 | 180,88 | 178,08 | 178,98 | 0,25% | - |
| 27.08.2024 | 178,80 | 179,43 | 177,25 | 178,52 | -0,10% | - |
| 26.08.2024 | 177,95 | 180,00 | 177,93 | 178,70 | 0,48% | 35,00 |
| 23.08.2024 | 176,83 | 178,30 | 176,70 | 177,85 | 0,91% | - |
| 22.08.2024 | 178,88 | 179,88 | 175,98 | 176,25 | -1,44% | - |
| 21.08.2024 | 178,52 | 179,80 | 175,50 | 178,83 | 0,27% | - |
| 20.08.2024 | 177,58 | 179,00 | 176,52 | 178,35 | 0,66% | - |
| 19.08.2024 | 176,90 | 178,00 | 175,98 | 177,18 | -0,15% | - |
| 16.08.2024 | 178,73 | 178,95 | 176,75 | 177,45 | -0,43% | - |
| 15.08.2024 | 174,55 | 179,10 | 174,48 | 178,23 | 2,52% | 41,00 |
| 14.08.2024 | 174,55 | 175,43 | 171,45 | 173,85 | -0,26% | 93,00 |
| 13.08.2024 | 173,55 | 175,80 | 171,63 | 174,30 | 0,55% | - |
| 12.08.2024 | 176,23 | 176,60 | 172,48 | 173,35 | -1,38% | - |
| 09.08.2024 | 173,40 | 175,90 | 172,30 | 175,77 | 1,33% | - |
| 08.08.2024 | 169,77 | 174,50 | 169,18 | 173,48 | 1,83% | - |
| 07.08.2024 | 173,95 | 175,83 | 170,05 | 170,35 | -1,02% | - |
| 06.08.2024 | 173,93 | 175,70 | 171,38 | 172,10 | 0,78% | - |
| 05.08.2024 | 166,20 | 172,80 | 163,75 | 170,77 | -2,97% | - |
| 02.08.2024 | 178,35 | 178,88 | 174,00 | 176,00 | -2,86% | - |
| 01.08.2024 | 189,95 | 189,98 | 179,60 | 181,18 | -3,68% | - |
| 31.07.2024 | 188,15 | 190,25 | 183,13 | 188,10 | 1,36% | - |
| 30.07.2024 | 185,50 | 188,90 | 178,85 | 185,58 | 13,07% | 224,00 |
| 29.07.2024 | 164,48 | 165,88 | 163,80 | 164,13 | 0,44% | - |
| 26.07.2024 | 160,73 | 163,83 | 160,25 | 163,40 | 2,03% | - |
| 25.07.2024 | 157,52 | 162,73 | 154,60 | 160,15 | 1,88% | - |
| 24.07.2024 | 158,80 | 160,20 | 157,08 | 157,20 | -1,87% | - |
| 23.07.2024 | 160,52 | 164,25 | 159,52 | 160,20 | -0,56% | - |
| 22.07.2024 | 161,30 | 163,48 | 159,77 | 161,10 | 0,17% | - |
| 19.07.2024 | 163,05 | 166,35 | 159,30 | 160,83 | -1,05% | - |
| 18.07.2024 | 165,75 | 166,80 | 161,55 | 162,52 | -1,46% | - |
| 17.07.2024 | 167,10 | 167,13 | 163,60 | 164,93 | -1,76% | - |
| 16.07.2024 | 164,55 | 168,18 | 163,65 | 167,88 | 2,32% | - |
| 15.07.2024 | 162,55 | 164,35 | 160,63 | 164,08 | 1,37% | - |
| 12.07.2024 | 159,63 | 162,52 | 158,38 | 161,85 | 1,31% | - |
| 11.07.2024 | 159,48 | 160,68 | 157,48 | 159,75 | -0,02% | - |
| 10.07.2024 | 158,77 | 159,83 | 157,73 | 159,77 | 0,69% | - |
| 09.07.2024 | 160,55 | 160,73 | 158,08 | 158,68 | -0,80% | - |
| 08.07.2024 | 158,25 | 160,38 | 158,23 | 159,95 | 1,06% | - |