240,500€
-4,39%
Echtzeit-Aktienkurs F5 Inc.
Bid:
Ask:
Aktienkurse zur F5 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.02.2025 | 298,05 | 300,70 | 295,65 | 297,50 | -0,57% | - |
| 10.02.2025 | 298,55 | 301,95 | 297,25 | 299,20 | 0,81% | - |
| 07.02.2025 | 296,20 | 299,35 | 294,80 | 296,80 | 0,30% | - |
| 06.02.2025 | 292,50 | 296,90 | 292,00 | 295,90 | 1,47% | - |
| 05.02.2025 | 286,45 | 291,65 | 284,60 | 291,60 | 1,11% | - |
| 04.02.2025 | 286,45 | 289,90 | 283,65 | 288,40 | 0,61% | - |
| 03.02.2025 | 283,35 | 287,15 | 280,55 | 286,65 | 0,07% | - |
| 31.01.2025 | 292,10 | 292,80 | 286,35 | 286,45 | -1,09% | - |
| 30.01.2025 | 286,20 | 294,90 | 285,65 | 289,60 | 0,47% | 85,00 |
| 29.01.2025 | 297,70 | 299,65 | 266,95 | 288,25 | 11,42% | 227,00 |
| 28.01.2025 | 252,35 | 258,70 | 250,95 | 258,70 | 3,09% | 9,00 |
| 27.01.2025 | 254,85 | 259,25 | 246,20 | 250,95 | -3,54% | - |
| 24.01.2025 | 260,50 | 262,50 | 258,15 | 260,15 | -0,73% | - |
| 23.01.2025 | 260,70 | 262,25 | 258,45 | 262,05 | 0,31% | - |
| 22.01.2025 | 258,85 | 261,50 | 257,10 | 261,25 | 1,65% | - |
| 21.01.2025 | 254,55 | 257,20 | 254,25 | 257,00 | 1,06% | - |
| 20.01.2025 | 255,85 | 256,40 | 254,25 | 254,30 | -1,01% | - |
| 17.01.2025 | 257,00 | 262,05 | 255,90 | 256,90 | 0,33% | - |
| 16.01.2025 | 255,50 | 258,60 | 255,20 | 256,05 | 0,49% | - |
| 15.01.2025 | 251,10 | 255,85 | 250,20 | 254,80 | 1,72% | - |
| 14.01.2025 | 250,10 | 253,55 | 248,45 | 250,50 | 0,28% | 30,00 |
| 13.01.2025 | 247,70 | 250,60 | 245,10 | 249,80 | 0,64% | - |
| 10.01.2025 | 249,65 | 251,45 | 247,95 | 248,20 | -0,72% | 46,00 |
| 09.01.2025 | 250,60 | 250,90 | 249,90 | 250,00 | -0,34% | - |
| 08.01.2025 | 249,10 | 251,80 | 246,80 | 250,85 | 0,86% | - |
| 07.01.2025 | 249,00 | 252,00 | 247,30 | 248,70 | -0,54% | - |
| 06.01.2025 | 247,05 | 251,30 | 245,35 | 250,05 | 1,28% | - |
| 03.01.2025 | 245,90 | 247,70 | 244,50 | 246,90 | 0,63% | - |
| 02.01.2025 | 243,25 | 248,20 | 243,25 | 245,35 | 0,29% | - |
| 30.12.2024 | 246,55 | 247,50 | 244,25 | 244,65 | -0,26% | - |
| 27.12.2024 | 246,70 | 246,80 | 242,95 | 245,30 | 0,33% | - |
| 23.12.2024 | 241,45 | 244,70 | 240,75 | 244,50 | 1,07% | - |
| 20.12.2024 | 240,60 | 243,65 | 236,15 | 241,90 | 0,21% | 52,00 |
| 19.12.2024 | 242,55 | 245,80 | 240,55 | 241,40 | -0,66% | 16,00 |
| 18.12.2024 | 247,50 | 251,35 | 242,95 | 243,00 | -1,94% | - |
| 17.12.2024 | 250,65 | 251,30 | 247,40 | 247,80 | -1,14% | 106,00 |
| 16.12.2024 | 249,20 | 252,20 | 247,80 | 250,65 | 0,50% | - |
| 13.12.2024 | 251,00 | 251,90 | 248,30 | 249,40 | -0,20% | - |
| 12.12.2024 | 247,05 | 251,40 | 246,30 | 249,90 | 0,85% | 60,00 |
| 11.12.2024 | 243,30 | 248,55 | 243,25 | 247,80 | 2,06% | - |
| 10.12.2024 | 243,95 | 245,70 | 241,90 | 242,80 | -0,65% | - |
| 09.12.2024 | 243,70 | 246,15 | 242,25 | 244,40 | 0,41% | - |
| 06.12.2024 | 243,20 | 246,25 | 242,10 | 243,40 | 0,25% | - |
| 05.12.2024 | 241,20 | 244,20 | 239,40 | 242,80 | 0,48% | - |
| 04.12.2024 | 239,55 | 242,80 | 239,50 | 241,65 | 1,07% | - |
| 03.12.2024 | 240,45 | 241,05 | 237,70 | 239,10 | -0,40% | - |
| 02.12.2024 | 237,75 | 241,95 | 237,75 | 240,05 | 7,60% | 40,00 |
| 29.11.2024 | 237,35 | 239,25 | 222,85 | 223,10 | -6,18% | - |
| 28.11.2024 | 237,65 | 238,25 | 237,35 | 237,80 | 0,46% | - |
| 27.11.2024 | 240,15 | 240,25 | 234,70 | 236,70 | -1,50% | - |
| 26.11.2024 | 237,75 | 240,55 | 235,70 | 240,30 | 1,37% | - |
| 25.11.2024 | 236,60 | 238,80 | 235,30 | 237,05 | -0,02% | - |
| 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% | - |