212,550€
0,59%
Echtzeit-Aktienkurs F5 Inc.
Bid:
Ask:
Aktienkurse zur F5 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 212,70 | 213,00 | 210,30 | 213,00 | 0,80% | 17,00 |
| 06.11.2025 | 213,30 | 214,00 | 211,30 | 211,30 | -1,45% | 11,00 |
| 05.11.2025 | 208,70 | 214,40 | 208,70 | 214,40 | 1,61% | 22,00 |
| 04.11.2025 | 212,30 | 214,30 | 209,50 | 211,00 | -2,04% | 83,00 |
| 03.11.2025 | 219,00 | 221,30 | 215,40 | 215,40 | -2,05% | 61,00 |
| 31.10.2025 | 222,90 | 223,80 | 219,90 | 219,90 | -1,83% | 140,00 |
| 30.10.2025 | 221,00 | 225,90 | 221,00 | 224,00 | -0,09% | 77,00 |
| 29.10.2025 | 232,50 | 233,60 | 224,20 | 224,20 | -3,65% | 227,00 |
| 28.10.2025 | 228,80 | 232,80 | 220,50 | 232,70 | -3,12% | 99,00 |
| 27.10.2025 | 258,10 | 261,60 | 210,00 | 240,20 | -7,65% | 376,00 |
| 24.10.2025 | 262,40 | 262,40 | 259,30 | 260,10 | 0,39% | 20,00 |
| 23.10.2025 | 258,60 | 259,10 | 255,90 | 259,10 | -0,08% | 10,00 |
| 22.10.2025 | 259,30 | 259,30 | 259,30 | 259,30 | 0,31% | 5,00 |
| 21.10.2025 | 253,60 | 258,50 | 253,60 | 258,50 | 1,21% | 22,00 |
| 20.10.2025 | 257,90 | 259,00 | 250,00 | 255,40 | -0,66% | 138,00 |
| 17.10.2025 | 250,60 | 257,10 | 247,60 | 257,10 | 2,15% | 52,00 |
| 16.10.2025 | 282,90 | 282,90 | 247,00 | 251,70 | -10,74% | 370,00 |
| 15.10.2025 | 295,50 | 298,80 | 282,00 | 282,00 | -4,50% | 106,00 |
| 14.10.2025 | 295,30 | 295,30 | 295,30 | 295,30 | 0,68% | 20,00 |
| 13.10.2025 | 289,10 | 294,50 | 289,10 | 293,30 | 1,80% | 27,00 |
| 10.10.2025 | 297,40 | 297,40 | 288,10 | 288,10 | -1,32% | 147,00 |
| 09.10.2025 | 295,05 | 296,80 | 289,15 | 291,95 | 0,02% | - |
| 08.10.2025 | 286,00 | 291,90 | 285,10 | 291,90 | 3,18% | 33,00 |
| 07.10.2025 | 279,90 | 286,10 | 279,90 | 282,90 | 0,28% | 5,00 |
| 06.10.2025 | 282,00 | 282,10 | 278,90 | 282,10 | 1,18% | 4,00 |
| 03.10.2025 | 278,80 | 278,80 | 278,80 | 278,80 | -0,25% | 3,00 |
| 02.10.2025 | 280,00 | 282,10 | 279,50 | 279,50 | 3,44% | 63,00 |
| 01.10.2025 | 275,10 | 275,10 | 270,20 | 270,20 | -0,73% | 3,00 |
| 30.09.2025 | 272,90 | 272,90 | 272,20 | 272,20 | -1,20% | 216,00 |
| 29.09.2025 | 279,50 | 279,50 | 275,50 | 275,50 | -1,04% | 121,00 |
| 26.09.2025 | 275,70 | 278,40 | 275,70 | 278,40 | 0,61% | 17,00 |
| 25.09.2025 | 277,10 | 277,10 | 276,70 | 276,70 | 0,33% | 67,00 |
| 24.09.2025 | 274,40 | 278,00 | 274,40 | 275,80 | -1,36% | 28,00 |
| 23.09.2025 | 278,60 | 284,60 | 278,60 | 279,60 | 0,00% | 142,00 |
| 22.09.2025 | 279,70 | 279,70 | 277,80 | 279,60 | -0,67% | 4,00 |
| 19.09.2025 | 281,50 | 281,50 | 281,50 | 281,50 | 0,04% | 1,00 |
| 18.09.2025 | 278,60 | 281,40 | 276,30 | 281,40 | 3,11% | 2.659,00 |
| 17.09.2025 | 272,90 | 272,90 | 272,90 | 272,90 | -0,40% | 1,00 |
| 16.09.2025 | 274,20 | 274,20 | 274,00 | 274,00 | -0,25% | 5,00 |
| 15.09.2025 | 276,90 | 278,00 | 272,40 | 274,70 | -3,27% | 218,00 |
| 12.09.2025 | 287,00 | 287,00 | 284,00 | 284,00 | -0,73% | 16,00 |
| 11.09.2025 | 286,10 | 286,10 | 286,10 | 286,10 | 1,78% | 200,00 |
| 10.09.2025 | 277,40 | 281,10 | 277,40 | 281,10 | 1,44% | 236,00 |
| 09.09.2025 | 272,10 | 277,10 | 271,70 | 277,10 | 1,46% | 87,00 |
| 08.09.2025 | 272,30 | 273,10 | 270,00 | 273,10 | 1,86% | 42,00 |
| 05.09.2025 | 271,50 | 271,50 | 268,10 | 268,10 | -0,56% | 5,00 |
| 04.09.2025 | 269,60 | 269,60 | 269,60 | 269,60 | 2,59% | 1,00 |
| 03.09.2025 | 262,80 | 262,80 | 262,80 | 262,80 | -1,24% | 17,00 |
| 02.09.2025 | 266,10 | 266,10 | 266,10 | 266,10 | -0,93% | 1,00 |
| 01.09.2025 | 265,40 | 268,60 | 265,40 | 268,60 | 1,32% | 29,00 |
| 29.08.2025 | 265,10 | 265,10 | 265,10 | 265,10 | -3,84% | 12,00 |
| 28.08.2025 | 275,70 | 275,70 | 275,70 | 275,70 | 0,51% | 7,00 |
| 27.08.2025 | 270,40 | 274,30 | 270,40 | 274,30 | 1,63% | 24,00 |
| 26.08.2025 | 269,90 | 269,90 | 269,90 | 269,90 | 0,41% | 1,00 |
| 25.08.2025 | 271,40 | 273,50 | 268,80 | 268,80 | -0,41% | 3,00 |
| 22.08.2025 | 269,90 | 269,90 | 269,90 | 269,90 | -1,03% | 8,00 |
| 21.08.2025 | 269,80 | 272,70 | 269,80 | 272,70 | 2,67% | 2,00 |
| 20.08.2025 | 269,20 | 270,80 | 265,60 | 265,60 | -1,99% | 44,00 |
| 19.08.2025 | 271,00 | 271,00 | 271,00 | 271,00 | -0,04% | 39,00 |
| 18.08.2025 | 268,70 | 271,10 | 267,80 | 271,10 | 1,04% | 62,00 |
| 15.08.2025 | 274,30 | 274,30 | 268,30 | 268,30 | -1,69% | 7,00 |
| 14.08.2025 | 279,40 | 279,40 | 272,90 | 272,90 | -1,66% | 7,00 |
| 13.08.2025 | 279,65 | 280,60 | 277,10 | 277,50 | 0,51% | - |
| 12.08.2025 | 276,10 | 276,10 | 276,10 | 276,10 | -0,40% | 5,00 |
| 11.08.2025 | 277,20 | 277,20 | 277,20 | 277,20 | 0,62% | 18,00 |
| 08.08.2025 | 272,65 | 276,70 | 272,05 | 275,50 | 1,51% | - |
| 07.08.2025 | 277,10 | 277,10 | 271,40 | 271,40 | -1,81% | 7,00 |
| 06.08.2025 | 274,40 | 276,40 | 274,40 | 276,40 | 0,73% | 9,00 |
| 05.08.2025 | 280,10 | 280,10 | 274,40 | 274,40 | -0,69% | 42,00 |
| 04.08.2025 | 265,60 | 276,50 | 265,60 | 276,30 | 4,22% | 12,00 |
| 01.08.2025 | 273,50 | 273,50 | 262,90 | 265,10 | -3,53% | 15,00 |
| 31.07.2025 | 286,60 | 290,40 | 274,80 | 274,80 | 4,73% | 252,00 |
| 30.07.2025 | 264,10 | 264,10 | 259,70 | 262,40 | 1,35% | 62,00 |
| 29.07.2025 | 263,40 | 263,40 | 258,90 | 258,90 | 0,86% | 13,00 |
| 28.07.2025 | 259,00 | 259,00 | 256,70 | 256,70 | -0,93% | 10,00 |
| 25.07.2025 | 258,20 | 259,10 | 255,70 | 259,10 | 0,54% | 19,00 |
| 24.07.2025 | 257,60 | 257,70 | 257,60 | 257,70 | 1,58% | 44,00 |
| 23.07.2025 | 255,20 | 256,60 | 253,00 | 253,70 | 0,16% | 79,00 |
| 22.07.2025 | 255,00 | 257,00 | 253,30 | 253,30 | -3,10% | 73,00 |
| 21.07.2025 | 261,60 | 261,60 | 261,40 | 261,40 | 1,32% | 3,00 |
| 18.07.2025 | 258,00 | 258,00 | 258,00 | 258,00 | -0,27% | 1,00 |
| 17.07.2025 | 258,10 | 259,10 | 258,10 | 258,70 | 2,58% | 962,00 |
| 16.07.2025 | 248,60 | 252,20 | 248,10 | 252,20 | 0,08% | 4,00 |
| 15.07.2025 | 254,10 | 254,40 | 252,00 | 252,00 | 0,92% | 18,00 |
| 14.07.2025 | 247,70 | 251,30 | 247,70 | 249,70 | -0,02% | 67,00 |
| 11.07.2025 | 256,05 | 256,15 | 249,55 | 249,75 | -3,65% | - |
| 10.07.2025 | 259,10 | 259,20 | 259,10 | 259,20 | 0,78% | 9,00 |
| 09.07.2025 | 257,20 | 257,20 | 257,20 | 257,20 | 0,43% | 50,00 |
| 08.07.2025 | 254,00 | 257,50 | 254,00 | 256,10 | 0,71% | 77,00 |
| 07.07.2025 | 255,40 | 258,10 | 254,30 | 254,30 | 0,12% | 76,00 |
| 04.07.2025 | 254,00 | 254,00 | 254,00 | 254,00 | -0,27% | 12,00 |
| 03.07.2025 | 254,70 | 254,70 | 254,70 | 254,70 | 1,72% | 2,00 |
| 02.07.2025 | 250,40 | 250,60 | 250,10 | 250,40 | 0,28% | 43,00 |
| 01.07.2025 | 249,80 | 251,40 | 249,70 | 249,70 | -1,11% | 3,00 |
| 30.06.2025 | 252,50 | 252,50 | 252,50 | 252,50 | 0,58% | 1,00 |
| 27.06.2025 | 247,35 | 251,40 | 245,15 | 251,05 | 2,47% | - |
| 26.06.2025 | 245,00 | 245,00 | 245,00 | 245,00 | -3,66% | 40,00 |
| 25.06.2025 | 255,00 | 256,40 | 252,85 | 254,30 | -0,31% | - |
| 24.06.2025 | 254,30 | 256,80 | 254,30 | 255,10 | 1,11% | 78,00 |
| 23.06.2025 | 247,90 | 252,30 | 247,90 | 252,30 | 1,37% | 3,00 |