259,150€
0,88%
Echtzeit-Aktienkurs F5 Inc.
Bid:
Ask:
Aktienkurse zur F5 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 259,60 | 259,60 | 258,30 | 258,30 | 0,54% | 80,00 |
| 05.06.2025 | 259,20 | 259,20 | 256,90 | 256,90 | 1,26% | 160,00 |
| 04.06.2025 | 257,10 | 257,10 | 253,70 | 253,70 | 0,16% | 10,00 |
| 03.06.2025 | 253,30 | 253,30 | 253,30 | 253,30 | 2,01% | 5,00 |
| 02.06.2025 | 248,60 | 248,60 | 245,40 | 248,30 | -0,16% | 4,00 |
| 30.05.2025 | 248,70 | 248,70 | 248,70 | 248,70 | -1,66% | 5,00 |
| 29.05.2025 | 252,90 | 252,90 | 252,90 | 252,90 | 0,10% | 8,00 |
| 28.05.2025 | 253,20 | 254,80 | 251,45 | 252,65 | 0,06% | - |
| 27.05.2025 | 252,40 | 252,50 | 252,00 | 252,50 | 0,04% | 30,00 |
| 26.05.2025 | 252,40 | 252,40 | 252,40 | 252,40 | 1,04% | 2,00 |
| 23.05.2025 | 252,50 | 252,50 | 246,90 | 249,80 | -1,26% | 25,00 |
| 22.05.2025 | 253,35 | 254,60 | 251,70 | 253,00 | 0,56% | - |
| 21.05.2025 | 251,60 | 251,60 | 251,60 | 251,60 | -1,51% | 2,00 |
| 20.05.2025 | 252,65 | 256,00 | 252,10 | 255,45 | 0,81% | - |
| 19.05.2025 | 252,00 | 254,00 | 252,00 | 253,40 | -0,59% | 38,00 |
| 16.05.2025 | 254,80 | 254,90 | 254,80 | 254,90 | 1,55% | 25,00 |
| 15.05.2025 | 253,80 | 253,80 | 251,00 | 251,00 | -0,16% | 2,00 |
| 14.05.2025 | 252,10 | 252,70 | 251,10 | 251,40 | -0,32% | 244,00 |
| 13.05.2025 | 252,40 | 253,30 | 250,00 | 252,20 | 0,28% | 28,00 |
| 12.05.2025 | 250,80 | 251,50 | 250,80 | 251,50 | 5,76% | 23,00 |
| 09.05.2025 | 244,60 | 245,70 | 237,80 | 237,80 | -3,02% | 48,00 |
| 08.05.2025 | 238,70 | 245,20 | 238,40 | 245,20 | 4,30% | 34,00 |
| 07.05.2025 | 235,60 | 235,60 | 232,60 | 235,10 | 1,07% | 196,00 |
| 06.05.2025 | 234,70 | 234,70 | 232,10 | 232,60 | -2,02% | 81,00 |
| 05.05.2025 | 234,80 | 237,40 | 234,80 | 237,40 | -0,08% | 87,00 |
| 02.05.2025 | 235,50 | 237,60 | 234,90 | 237,60 | 3,13% | 36,00 |
| 30.04.2025 | 230,40 | 230,40 | 230,40 | 230,40 | -0,69% | 7,00 |
| 29.04.2025 | 233,50 | 233,50 | 229,30 | 232,00 | -0,90% | 60,00 |
| 28.04.2025 | 243,00 | 248,00 | 234,10 | 234,10 | -0,30% | 171,00 |
| 25.04.2025 | 236,20 | 237,00 | 234,80 | 234,80 | 0,00% | 56,00 |
| 24.04.2025 | 228,40 | 234,80 | 228,40 | 234,80 | 1,95% | 6,00 |
| 23.04.2025 | 226,70 | 232,10 | 226,70 | 230,30 | 4,73% | 80,00 |
| 22.04.2025 | 219,90 | 219,90 | 219,90 | 219,90 | -2,40% | 1,00 |
| 17.04.2025 | 229,00 | 229,00 | 225,30 | 225,30 | -2,13% | 40,00 |
| 16.04.2025 | 225,70 | 230,20 | 225,70 | 230,20 | -1,07% | 10,00 |
| 15.04.2025 | 233,50 | 235,70 | 232,70 | 232,70 | 0,26% | 52,00 |
| 14.04.2025 | 233,50 | 233,50 | 232,10 | 232,10 | 2,56% | 50,00 |
| 11.04.2025 | 228,60 | 228,60 | 220,85 | 226,30 | -1,14% | - |
| 10.04.2025 | 240,40 | 240,40 | 228,90 | 228,90 | -2,93% | 39,00 |
| 09.04.2025 | 216,20 | 235,80 | 216,20 | 235,80 | 7,43% | 32,00 |
| 08.04.2025 | 224,70 | 235,30 | 219,50 | 219,50 | -1,22% | 76,00 |
| 07.04.2025 | 205,50 | 222,20 | 205,50 | 222,20 | 1,00% | 292,00 |
| 04.04.2025 | 222,90 | 222,90 | 216,50 | 220,00 | -3,97% | 305,00 |
| 03.04.2025 | 239,40 | 239,40 | 225,10 | 229,10 | -7,40% | 122,00 |
| 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 |