154,675€
0,05%
Echtzeit-Aktienkurs F5 Inc.
Bid:
Ask:
Aktienkurse zur F5 Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 155,45 | 156,73 | 152,70 | 154,68 | 0,05% | - |
30.04.2024 | 153,43 | 159,08 | 148,93 | 154,60 | 1,54% | 162,00 |
29.04.2024 | 170,05 | 174,10 | 151,38 | 152,25 | -10,53% | - |
26.04.2024 | 169,48 | 171,83 | 169,48 | 170,18 | 0,46% | 40,00 |
25.04.2024 | 170,43 | 170,98 | 167,68 | 169,40 | -0,48% | - |
24.04.2024 | 168,40 | 171,13 | 167,77 | 170,23 | 1,11% | - |
23.04.2024 | 168,55 | 170,93 | 167,98 | 168,35 | 0,00% | - |
22.04.2024 | 166,43 | 169,58 | 166,27 | 168,35 | 1,16% | - |
19.04.2024 | 168,75 | 168,85 | 166,13 | 166,43 | -1,33% | - |
18.04.2024 | 169,88 | 171,73 | 168,48 | 168,68 | -0,87% | - |
17.04.2024 | 172,38 | 173,30 | 169,88 | 170,15 | -1,32% | - |
16.04.2024 | 173,00 | 176,15 | 171,70 | 172,43 | -0,33% | 3,00 |
15.04.2024 | 175,35 | 178,38 | 172,90 | 173,00 | -2,12% | - |
12.04.2024 | 179,10 | 180,02 | 176,35 | 176,75 | -1,37% | 10,00 |
11.04.2024 | 177,58 | 179,80 | 177,08 | 179,20 | 0,72% | - |
10.04.2024 | 180,60 | 181,77 | 176,38 | 177,93 | -1,58% | - |
09.04.2024 | 175,88 | 180,80 | 175,88 | 180,77 | 2,44% | - |
08.04.2024 | 177,60 | 179,20 | 176,13 | 176,48 | -0,66% | - |
05.04.2024 | 172,55 | 177,73 | 172,55 | 177,65 | 2,13% | - |
04.04.2024 | 176,70 | 178,33 | 173,50 | 173,95 | -1,46% | - |
03.04.2024 | 176,02 | 177,23 | 174,90 | 176,52 | 0,27% | - |
02.04.2024 | 175,75 | 176,90 | 174,35 | 176,05 | 0,23% | - |
28.03.2024 | 174,60 | 176,48 | 174,13 | 175,65 | 0,80% | - |
27.03.2024 | 172,63 | 174,52 | 172,55 | 174,25 | 0,87% | - |
26.03.2024 | 174,20 | 174,98 | 172,63 | 172,75 | -0,75% | 8,00 |
25.03.2024 | 175,40 | 176,30 | 173,70 | 174,05 | -1,39% | - |
22.03.2024 | 175,95 | 177,15 | 175,48 | 176,50 | 0,28% | - |
21.03.2024 | 173,80 | 177,02 | 172,80 | 176,00 | 1,43% | - |
20.03.2024 | 173,95 | 175,38 | 172,93 | 173,52 | -0,13% | - |
19.03.2024 | 172,33 | 174,02 | 171,33 | 173,75 | 0,80% | - |
18.03.2024 | 172,45 | 174,73 | 172,27 | 172,38 | -0,06% | - |
15.03.2024 | 175,48 | 175,90 | 171,68 | 172,48 | -1,64% | - |
14.03.2024 | 176,33 | 178,33 | 175,15 | 175,35 | -0,92% | - |
13.03.2024 | 177,60 | 177,80 | 176,25 | 176,98 | -0,31% | 14,00 |
12.03.2024 | 177,08 | 179,05 | 176,80 | 177,52 | 0,21% | - |
11.03.2024 | 176,43 | 177,60 | 174,83 | 177,15 | 0,37% | - |
08.03.2024 | 176,77 | 177,58 | 175,77 | 176,50 | 0,07% | - |
07.03.2024 | 174,90 | 176,48 | 173,75 | 176,38 | 0,93% | - |
06.03.2024 | 172,70 | 175,23 | 172,68 | 174,75 | 1,17% | - |
05.03.2024 | 178,08 | 179,98 | 171,93 | 172,73 | -3,03% | - |
04.03.2024 | 175,15 | 178,85 | 174,35 | 178,13 | 1,63% | 10,00 |
01.03.2024 | 173,45 | 175,45 | 172,85 | 175,27 | 0,76% | - |
29.02.2024 | 171,38 | 174,13 | 169,83 | 173,95 | 1,50% | - |
28.02.2024 | 171,02 | 172,13 | 170,25 | 171,38 | 0,23% | - |
27.02.2024 | 172,23 | 172,80 | 170,05 | 170,98 | -0,74% | 3,00 |
26.02.2024 | 171,52 | 173,00 | 171,08 | 172,25 | 0,45% | - |
23.02.2024 | 170,95 | 172,55 | 170,40 | 171,48 | 0,31% | - |
22.02.2024 | 167,38 | 171,05 | 167,10 | 170,95 | 2,09% | 7,00 |
21.02.2024 | 169,45 | 169,45 | 165,93 | 167,45 | -1,21% | - |
20.02.2024 | 169,52 | 169,77 | 167,40 | 169,50 | -0,01% | - |
19.02.2024 | 169,23 | 169,93 | 169,13 | 169,52 | 0,16% | 18,00 |
16.02.2024 | 170,38 | 171,50 | 168,98 | 169,25 | -0,67% | 11,00 |
15.02.2024 | 171,77 | 172,23 | 169,58 | 170,40 | -0,77% | 11,00 |
14.02.2024 | 171,08 | 172,68 | 170,77 | 171,73 | 0,50% | 27,00 |
13.02.2024 | 172,83 | 172,90 | 169,52 | 170,88 | -1,13% | - |
12.02.2024 | 174,00 | 174,18 | 172,18 | 172,83 | -0,10% | 11,00 |
09.02.2024 | 171,98 | 173,48 | 171,08 | 173,00 | 0,67% | - |
08.02.2024 | 169,85 | 171,93 | 168,58 | 171,85 | 1,36% | - |
07.02.2024 | 169,70 | 170,88 | 168,02 | 169,55 | -0,01% | - |
06.02.2024 | 170,93 | 172,95 | 169,00 | 169,58 | -1,30% | - |
05.02.2024 | 171,73 | 172,43 | 170,63 | 171,80 | 0,01% | - |
02.02.2024 | 170,98 | 172,85 | 169,77 | 171,77 | 0,47% | 1,00 |
01.02.2024 | 169,80 | 171,75 | 169,33 | 170,98 | 0,46% | 25,00 |
31.01.2024 | 170,70 | 171,80 | 167,52 | 170,20 | -1,29% | - |
30.01.2024 | 183,88 | 190,00 | 171,73 | 172,43 | -6,23% | 145,00 |
29.01.2024 | 169,05 | 197,15 | 169,05 | 183,88 | 8,64% | 6,00 |
26.01.2024 | 170,23 | 170,52 | 167,88 | 169,25 | -0,57% | - |
25.01.2024 | 166,60 | 170,77 | 166,25 | 170,23 | 2,18% | - |
24.01.2024 | 166,55 | 167,60 | 165,63 | 166,60 | 0,06% | - |
23.01.2024 | 166,52 | 167,80 | 166,00 | 166,50 | -0,33% | 25,00 |
22.01.2024 | 165,93 | 167,63 | 165,00 | 167,05 | 1,14% | 75,00 |
19.01.2024 | 165,60 | 166,98 | 165,05 | 165,18 | -0,30% | - |
18.01.2024 | 163,05 | 165,88 | 162,68 | 165,68 | 1,59% | - |
17.01.2024 | 162,00 | 164,05 | 160,75 | 163,08 | 0,63% | - |
16.01.2024 | 160,88 | 162,35 | 160,15 | 162,05 | 0,73% | - |
15.01.2024 | 160,88 | 161,13 | 160,55 | 160,88 | -0,02% | - |
12.01.2024 | 160,65 | 161,80 | 160,13 | 160,90 | 0,09% | - |
11.01.2024 | 160,15 | 161,45 | 159,98 | 160,75 | 0,41% | - |
10.01.2024 | 158,08 | 160,27 | 158,08 | 160,10 | 0,52% | - |
09.01.2024 | 159,77 | 161,43 | 158,38 | 159,27 | 0,05% | - |
08.01.2024 | 156,50 | 159,50 | 155,85 | 159,20 | 1,58% | 15,00 |
05.01.2024 | 156,95 | 157,48 | 156,20 | 156,73 | -0,16% | - |
04.01.2024 | 159,40 | 159,68 | 156,65 | 156,98 | -1,41% | 219,00 |
03.01.2024 | 161,10 | 161,10 | 158,68 | 159,23 | -1,19% | 100,00 |
02.01.2024 | 162,48 | 162,65 | 160,48 | 161,15 | -0,82% | - |
29.12.2023 | 162,45 | 163,13 | 162,35 | 162,48 | 0,00% | - |
28.12.2023 | 161,95 | 163,02 | 161,73 | 162,48 | 0,45% | 3,00 |
27.12.2023 | 162,52 | 163,48 | 161,73 | 161,75 | -0,43% | 8,00 |
22.12.2023 | 161,75 | 163,55 | 161,23 | 162,45 | 0,40% | - |
21.12.2023 | 161,65 | 162,80 | 160,75 | 161,80 | 0,03% | - |
20.12.2023 | 161,75 | 163,52 | 161,33 | 161,75 | -0,83% | 8,00 |
19.12.2023 | 164,52 | 164,77 | 162,15 | 163,10 | -0,96% | - |
18.12.2023 | 163,30 | 164,77 | 161,95 | 164,68 | 1,01% | - |
15.12.2023 | 160,98 | 163,13 | 159,68 | 163,02 | 1,37% | - |
14.12.2023 | 159,98 | 160,98 | 157,02 | 160,83 | 0,63% | 39,00 |
13.12.2023 | 162,45 | 163,35 | 157,80 | 159,83 | -1,62% | 42,00 |
12.12.2023 | 161,20 | 163,08 | 160,68 | 162,45 | 0,85% | - |
11.12.2023 | 158,58 | 161,43 | 156,63 | 161,08 | 1,48% | - |
08.12.2023 | 156,68 | 158,83 | 156,15 | 158,73 | 1,34% | - |
07.12.2023 | 156,70 | 157,65 | 155,40 | 156,63 | 0,00% | - |