240,000€
-2,99%
Echtzeit-Aktienkurs F5 Inc.
Bid:
Ask:
Aktienkurse zur F5 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 247,40 | 247,40 | 247,40 | 247,40 | 0,28% | 1,00 |
| 01.04.2025 | 246,80 | 247,40 | 245,70 | 246,70 | 0,69% | 60,00 |
| 31.03.2025 | 240,90 | 245,00 | 240,90 | 245,00 | 1,53% | 64,00 |
| 28.03.2025 | 248,80 | 251,60 | 241,20 | 241,30 | -3,48% | 236,00 |
| 27.03.2025 | 253,00 | 253,00 | 247,90 | 250,00 | -0,95% | 543,00 |
| 26.03.2025 | 254,60 | 254,70 | 252,00 | 252,40 | -0,59% | 253,00 |
| 25.03.2025 | 252,90 | 257,00 | 250,00 | 253,90 | -0,47% | 2.102,00 |
| 24.03.2025 | 250,80 | 256,00 | 249,80 | 255,10 | 2,95% | 124,00 |
| 21.03.2025 | 246,70 | 247,80 | 245,80 | 247,80 | -1,00% | 131,00 |
| 20.03.2025 | 250,10 | 250,70 | 248,10 | 250,30 | 0,72% | 31,00 |
| 19.03.2025 | 244,20 | 248,70 | 244,00 | 248,50 | 2,90% | 93,00 |
| 18.03.2025 | 243,70 | 245,00 | 241,50 | 241,50 | -1,11% | 65,00 |
| 17.03.2025 | 240,80 | 245,00 | 239,30 | 244,20 | 1,71% | 213,00 |
| 14.03.2025 | 237,90 | 242,50 | 237,90 | 240,10 | 0,76% | 133,00 |
| 13.03.2025 | 245,70 | 245,70 | 237,00 | 238,30 | -2,73% | 158,00 |
| 12.03.2025 | 244,20 | 248,80 | 244,20 | 245,00 | 0,57% | 905,00 |
| 11.03.2025 | 244,00 | 251,00 | 241,50 | 243,60 | -0,69% | 1.874,00 |
| 10.03.2025 | 251,00 | 251,00 | 243,10 | 245,30 | -3,04% | 891,00 |
| 07.03.2025 | 254,10 | 254,80 | 247,60 | 253,00 | 0,08% | 321,00 |
| 06.03.2025 | 259,90 | 260,80 | 252,80 | 252,80 | -2,73% | 115,00 |
| 05.03.2025 | 265,80 | 265,80 | 256,40 | 259,90 | -0,91% | 186,00 |
| 04.03.2025 | 268,70 | 270,00 | 252,10 | 262,30 | -2,56% | 273,00 |
| 03.03.2025 | 282,80 | 282,80 | 269,20 | 269,20 | -3,06% | 118,00 |
| 28.02.2025 | 278,20 | 281,20 | 276,90 | 277,70 | -1,87% | 257,00 |
| 27.02.2025 | 284,20 | 284,20 | 283,00 | 283,00 | 1,22% | 9,00 |
| 26.02.2025 | 279,60 | 279,60 | 279,60 | 279,60 | 0,76% | 1,00 |
| 25.02.2025 | 278,00 | 280,80 | 272,90 | 277,50 | -0,93% | 234,00 |
| 24.02.2025 | 281,30 | 283,80 | 276,90 | 280,10 | -0,64% | 317,00 |
| 21.02.2025 | 288,90 | 291,60 | 281,90 | 281,90 | -1,85% | 239,00 |
| 20.02.2025 | 291,50 | 291,50 | 287,20 | 287,20 | -2,56% | 58,00 |
| 19.02.2025 | 294,60 | 295,70 | 291,50 | 294,75 | 0,29% | - |
| 18.02.2025 | 298,90 | 298,90 | 292,50 | 293,90 | -0,34% | 101,00 |
| 17.02.2025 | 297,00 | 297,80 | 294,90 | 294,90 | -0,03% | 19,00 |
| 14.02.2025 | 297,70 | 297,70 | 294,90 | 295,00 | -1,63% | 60,00 |
| 13.02.2025 | 300,40 | 300,70 | 299,60 | 299,90 | 0,67% | 212,00 |
| 12.02.2025 | 299,10 | 299,10 | 290,50 | 297,90 | -0,27% | 104,00 |
| 11.02.2025 | 299,30 | 301,30 | 295,80 | 298,70 | -0,67% | 142,00 |
| 10.02.2025 | 300,40 | 303,40 | 297,30 | 300,70 | 1,01% | 254,00 |
| 07.02.2025 | 296,90 | 300,00 | 294,40 | 297,70 | 0,78% | 168,00 |
| 06.02.2025 | 293,90 | 295,40 | 291,50 | 295,40 | 2,78% | 71,00 |
| 05.02.2025 | 286,40 | 287,40 | 285,70 | 287,40 | -0,55% | 38,00 |
| 04.02.2025 | 284,50 | 289,70 | 283,60 | 289,00 | 0,91% | 67,00 |
| 03.02.2025 | 286,90 | 286,90 | 280,20 | 286,40 | -0,59% | 68,00 |
| 31.01.2025 | 293,20 | 294,00 | 288,10 | 288,10 | -1,34% | 196,00 |
| 30.01.2025 | 287,50 | 294,00 | 287,00 | 292,00 | 2,13% | 136,00 |
| 29.01.2025 | 295,80 | 300,70 | 269,90 | 285,90 | 11,16% | 617,00 |
| 28.01.2025 | 256,90 | 258,50 | 256,90 | 257,20 | 3,50% | 27,00 |
| 27.01.2025 | 255,90 | 255,90 | 246,60 | 248,50 | -4,68% | 122,00 |
| 24.01.2025 | 260,90 | 261,50 | 259,50 | 260,70 | -0,38% | 101,00 |
| 23.01.2025 | 261,80 | 261,80 | 259,40 | 261,70 | 0,58% | 34,00 |
| 22.01.2025 | 260,10 | 260,20 | 257,50 | 260,20 | 1,40% | 41,00 |
| 21.01.2025 | 255,00 | 257,00 | 255,00 | 256,60 | 0,20% | 81,00 |
| 20.01.2025 | 257,20 | 257,20 | 256,10 | 256,10 | -0,89% | 23,00 |
| 17.01.2025 | 258,60 | 260,60 | 258,40 | 258,40 | 0,62% | 119,00 |
| 16.01.2025 | 257,70 | 257,70 | 254,90 | 256,80 | 0,23% | 33,00 |
| 15.01.2025 | 249,60 | 256,20 | 249,60 | 256,20 | 2,89% | 144,00 |
| 14.01.2025 | 249,00 | 249,00 | 249,00 | 249,00 | 0,28% | 8,00 |
| 13.01.2025 | 244,80 | 248,30 | 244,80 | 248,30 | -1,19% | 66,00 |
| 10.01.2025 | 251,30 | 251,30 | 251,30 | 251,30 | 1,00% | 28,00 |
| 09.01.2025 | 249,00 | 249,30 | 248,80 | 248,80 | 0,28% | 50,00 |
| 08.01.2025 | 248,80 | 248,80 | 248,10 | 248,10 | -0,96% | 31,00 |
| 07.01.2025 | 250,40 | 251,60 | 250,30 | 250,50 | -0,20% | 234,00 |
| 06.01.2025 | 248,20 | 251,00 | 245,90 | 251,00 | 1,62% | 64,00 |
| 03.01.2025 | 244,70 | 247,00 | 244,30 | 247,00 | 1,56% | 64,00 |
| 02.01.2025 | 245,00 | 247,50 | 243,20 | 243,20 | -0,90% | 118,00 |
| 30.12.2024 | 247,70 | 247,80 | 245,40 | 245,40 | -0,93% | 64,00 |
| 27.12.2024 | 247,70 | 247,70 | 247,70 | 247,70 | 2,14% | 17,00 |
| 23.12.2024 | 240,40 | 243,30 | 240,40 | 242,50 | 0,66% | 76,00 |
| 20.12.2024 | 239,10 | 243,80 | 235,30 | 240,90 | 0,04% | 1.702,00 |
| 19.12.2024 | 241,90 | 242,60 | 240,10 | 240,80 | -0,86% | 736,00 |
| 18.12.2024 | 250,00 | 250,50 | 242,50 | 242,90 | -2,06% | 269,00 |
| 17.12.2024 | 251,30 | 252,10 | 248,00 | 248,00 | -1,00% | 81,00 |
| 16.12.2024 | 250,60 | 252,20 | 248,10 | 250,50 | 0,20% | 142,00 |
| 13.12.2024 | 250,10 | 252,20 | 249,70 | 250,00 | -0,48% | 96,00 |
| 12.12.2024 | 248,10 | 251,20 | 248,10 | 251,20 | 1,45% | 17,00 |
| 11.12.2024 | 244,80 | 247,60 | 242,80 | 247,60 | 1,89% | 17,00 |
| 10.12.2024 | 246,60 | 246,60 | 243,00 | 243,00 | -1,06% | 76,00 |
| 09.12.2024 | 245,00 | 245,60 | 242,20 | 245,60 | 0,08% | 25,00 |
| 06.12.2024 | 241,60 | 246,40 | 241,60 | 245,40 | 0,33% | 29,00 |
| 05.12.2024 | 241,90 | 244,60 | 239,90 | 244,60 | 1,28% | 61,00 |
| 04.12.2024 | 239,60 | 242,10 | 239,60 | 241,50 | 1,60% | 31,00 |
| 03.12.2024 | 240,80 | 241,60 | 237,70 | 237,70 | -1,04% | 154,00 |
| 02.12.2024 | 237,10 | 241,70 | 237,10 | 240,20 | 1,22% | 115,00 |
| 29.11.2024 | 237,30 | 237,30 | 237,30 | 237,30 | -0,67% | 20,00 |
| 28.11.2024 | 238,70 | 239,30 | 238,70 | 238,90 | 1,36% | 33,00 |
| 27.11.2024 | 239,80 | 239,80 | 235,70 | 235,70 | -1,79% | 14,00 |
| 26.11.2024 | 239,90 | 240,00 | 239,90 | 240,00 | 1,22% | 45,00 |
| 25.11.2024 | 235,50 | 238,40 | 235,50 | 237,10 | 0,04% | 109,00 |
| 22.11.2024 | 234,40 | 237,90 | 233,00 | 237,00 | 1,43% | 57,00 |
| 21.11.2024 | 229,00 | 234,00 | 228,20 | 233,65 | 3,75% | - |
| 20.11.2024 | 226,10 | 226,30 | 225,20 | 225,20 | 0,40% | 63,00 |
| 19.11.2024 | 226,10 | 226,10 | 224,30 | 224,30 | -1,19% | 37,00 |
| 18.11.2024 | 226,80 | 228,40 | 224,90 | 227,00 | 0,44% | 161,00 |
| 15.11.2024 | 228,10 | 228,10 | 226,00 | 226,00 | -2,59% | 107,00 |
| 14.11.2024 | 232,70 | 235,30 | 230,00 | 232,00 | -0,60% | 83,00 |
| 13.11.2024 | 230,90 | 233,40 | 229,90 | 233,40 | 1,48% | 371,00 |
| 12.11.2024 | 228,60 | 230,00 | 228,60 | 230,00 | 1,14% | 167,00 |
| 11.11.2024 | 228,20 | 228,30 | 227,00 | 227,40 | 0,66% | 352,00 |
| 08.11.2024 | 222,80 | 225,90 | 222,80 | 225,90 | 1,30% | 31,00 |
| 07.11.2024 | 224,70 | 224,90 | 222,50 | 223,00 | -0,49% | 100,00 |