133,375€
0,83%
Echtzeit-Aktienkurs Check Point Software Technologies Ltd
Bid:
Ask:
Aktienkurse zur Check Point Software Technologies Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 132,50 | 134,68 | 129,75 | 133,38 | 0,83% | 456,00 |
| 11.11.2026 | 130,02 | 132,98 | 130,02 | 132,27 | 2,04% | 492,00 |
| 10.11.2026 | 128,20 | 130,15 | 126,38 | 129,63 | 1,01% | 612,00 |
| 09.11.2026 | 129,13 | 130,38 | 127,48 | 128,33 | -0,85% | 131,00 |
| 06.11.2026 | 132,75 | 133,93 | 129,15 | 129,43 | -2,04% | 67,00 |
| 05.11.2026 | 131,02 | 136,23 | 129,20 | 132,13 | 0,53% | 337,00 |
| 04.11.2026 | 126,60 | 133,13 | 126,08 | 131,43 | 3,38% | 698,00 |
| 03.11.2026 | 126,65 | 128,65 | 123,63 | 127,13 | 0,32% | 100,00 |
| 02.11.2026 | 136,18 | 136,55 | 120,05 | 126,73 | -6,94% | 998,00 |
| 30.10.2026 | 136,65 | 138,73 | 132,63 | 136,18 | -0,66% | 606,00 |
| 29.10.2026 | 135,33 | 138,50 | 130,23 | 137,08 | 3,79% | 111,00 |
| 28.10.2026 | 143,77 | 143,95 | 129,83 | 132,08 | -7,91% | 571,00 |
| 27.10.2026 | 142,85 | 144,30 | 140,58 | 143,43 | 0,53% | 224,00 |
| 26.10.2026 | 142,02 | 145,18 | 141,58 | 142,68 | 0,42% | 291,00 |
| 23.10.2026 | 135,55 | 142,75 | 134,02 | 142,08 | 4,97% | 810,00 |
| 22.10.2026 | 127,23 | 135,73 | 127,05 | 135,35 | 6,01% | 903,00 |
| 21.10.2026 | 125,80 | 128,18 | 121,95 | 127,68 | 1,79% | 319,00 |
| 20.10.2026 | 123,58 | 125,65 | 122,83 | 125,43 | 1,17% | 101,00 |
| 19.10.2026 | 123,33 | 125,00 | 121,75 | 123,98 | 0,98% | 163,00 |
| 16.10.2026 | 123,03 | 125,15 | 119,55 | 122,78 | -0,28% | 1.072,00 |
| 15.10.2026 | 122,60 | 123,48 | 122,48 | 123,13 | 2,37% | - |
| 14.10.2026 | 120,40 | 122,83 | 119,65 | 120,28 | -0,33% | 130,00 |
| 13.10.2026 | 120,05 | 123,35 | 118,78 | 120,68 | 0,17% | 426,00 |
| 12.10.2026 | 123,05 | 124,18 | 120,43 | 120,48 | -1,55% | 490,00 |
| 09.10.2026 | 120,20 | 122,55 | 120,15 | 122,38 | 1,87% | 241,00 |
| 08.10.2026 | 116,28 | 120,75 | 115,98 | 120,13 | 3,13% | 590,00 |
| 07.10.2026 | 117,50 | 119,68 | 116,30 | 116,48 | -0,68% | 346,00 |
| 06.10.2026 | 115,58 | 117,60 | 115,18 | 117,28 | 1,60% | 228,00 |
| 05.10.2026 | 116,38 | 117,48 | 114,75 | 115,43 | -0,35% | 576,00 |
| 02.10.2026 | 116,25 | 117,93 | 114,93 | 115,83 | -0,39% | 466,00 |
| 01.10.2026 | 113,83 | 117,28 | 113,38 | 116,28 | 2,60% | 1.153,00 |
| 30.09.2026 | 111,83 | 114,65 | 111,25 | 113,33 | 1,16% | 509,00 |
| 29.09.2026 | 113,58 | 115,18 | 110,98 | 112,03 | -1,45% | 264,00 |
| 28.09.2026 | 115,38 | 117,73 | 112,50 | 113,68 | -1,26% | 1.189,00 |
| 25.09.2026 | 119,90 | 120,98 | 114,95 | 115,13 | -3,96% | 564,00 |
| 24.09.2026 | 124,00 | 125,15 | 119,58 | 119,88 | -3,40% | 1.098,00 |
| 23.09.2026 | 119,98 | 124,30 | 119,65 | 124,10 | 3,70% | 1.223,00 |
| 22.09.2026 | 117,10 | 123,03 | 114,33 | 119,68 | 2,24% | 779,00 |
| 21.09.2026 | 115,88 | 117,55 | 114,88 | 117,05 | 1,30% | 398,00 |
| 18.09.2026 | 118,85 | 120,03 | 114,90 | 115,55 | -2,63% | 239,00 |
| 17.09.2026 | 120,18 | 122,00 | 117,73 | 118,68 | -1,08% | 3.370,00 |
| 16.09.2026 | 119,40 | 120,30 | 117,35 | 119,98 | 0,48% | 695,00 |
| 15.09.2026 | 119,88 | 120,73 | 116,10 | 119,40 | -0,46% | 468,00 |
| 14.09.2026 | 114,63 | 122,95 | 113,30 | 119,95 | 5,59% | 686,00 |
| 11.09.2026 | 112,40 | 114,50 | 110,63 | 113,60 | 1,14% | 344,00 |
| 10.09.2026 | 116,10 | 119,58 | 111,98 | 112,33 | -3,27% | 1.127,00 |
| 09.09.2026 | 114,23 | 116,45 | 113,10 | 116,13 | 1,51% | 237,00 |
| 08.09.2026 | 117,78 | 118,48 | 113,65 | 114,40 | -2,97% | 573,00 |
| 07.09.2026 | 118,08 | 118,23 | 117,78 | 117,90 | -0,08% | 226,00 |
| 04.09.2026 | 118,25 | 119,15 | 116,15 | 118,00 | -0,15% | 175,00 |
| 03.09.2026 | 115,48 | 118,65 | 115,30 | 118,18 | 2,23% | 376,00 |
| 02.09.2026 | 116,03 | 118,43 | 113,98 | 115,60 | -0,37% | 3.075,00 |
| 01.09.2026 | 119,68 | 120,50 | 115,83 | 116,03 | -2,97% | 312,00 |
| 31.08.2026 | 119,43 | 122,00 | 118,80 | 119,58 | 0,15% | 510,00 |
| 28.08.2026 | 114,28 | 120,88 | 113,60 | 119,40 | 4,62% | 954,00 |
| 27.08.2026 | 110,85 | 116,05 | 110,38 | 114,13 | 2,77% | 1.059,00 |
| 26.08.2026 | 110,95 | 111,30 | 107,65 | 111,05 | 0,09% | 384,00 |
| 25.08.2026 | 112,10 | 114,25 | 109,38 | 110,95 | -0,89% | 811,00 |
| 24.08.2026 | 111,58 | 112,90 | 110,78 | 111,95 | 0,13% | 419,00 |
| 21.08.2026 | 111,48 | 112,95 | 110,43 | 111,80 | 0,18% | 250,00 |
| 20.08.2026 | 112,78 | 113,30 | 111,55 | 111,60 | -1,59% | 200,00 |
| 19.08.2026 | 112,28 | 114,10 | 110,73 | 113,40 | 12,71% | 456,00 |
| 05.05.2026 | 100,14 | 100,70 | 96,92 | 100,61 | 0,68% | 179,00 |
| 04.05.2026 | 97,70 | 101,13 | 95,82 | 99,93 | 3,34% | 1.240,00 |
| 30.04.2026 | 120,18 | 120,25 | 95,62 | 96,70 | -19,38% | 1.656,00 |
| 29.04.2026 | 119,30 | 121,18 | 116,73 | 119,95 | 0,82% | 112,00 |
| 28.04.2026 | 118,75 | 119,70 | 117,30 | 118,98 | 0,98% | 140,00 |
| 27.04.2026 | 114,85 | 118,60 | 113,95 | 117,83 | 2,59% | 234,00 |
| 24.04.2026 | 114,73 | 115,60 | 112,98 | 114,85 | 0,24% | 142,00 |
| 23.04.2026 | 120,90 | 121,10 | 112,18 | 114,58 | -5,31% | 513,00 |
| 22.04.2026 | 119,38 | 121,13 | 119,00 | 121,00 | 1,30% | 90,00 |
| 21.04.2026 | 117,80 | 120,95 | 117,28 | 119,45 | 1,92% | 312,00 |
| 20.04.2026 | 115,88 | 117,30 | 114,88 | 117,20 | 1,08% | 178,00 |
| 17.04.2026 | 116,75 | 117,53 | 115,13 | 115,95 | -0,71% | 446,00 |
| 16.04.2026 | 114,80 | 118,35 | 113,88 | 116,78 | 2,30% | 254,00 |
| 15.04.2026 | 114,25 | 117,00 | 112,30 | 114,15 | -0,02% | 328,00 |
| 14.04.2026 | 120,90 | 121,28 | 114,00 | 114,18 | -5,62% | 2.720,00 |
| 13.04.2026 | 115,60 | 121,33 | 114,70 | 120,98 | 4,79% | 401,00 |
| 10.04.2026 | 121,38 | 123,68 | 114,55 | 115,45 | -4,78% | 461,00 |
| 09.04.2026 | 125,03 | 125,10 | 119,65 | 121,25 | -3,02% | 222,00 |
| 08.04.2026 | 128,00 | 129,68 | 124,45 | 125,03 | -2,31% | 361,00 |
| 07.04.2026 | 128,23 | 129,33 | 126,53 | 127,98 | -0,49% | 231,00 |
| 02.04.2026 | 125,65 | 128,60 | 124,45 | 128,60 | 2,16% | 247,00 |
| 01.04.2026 | 123,53 | 126,05 | 120,83 | 125,88 | 1,84% | 567,00 |
| 31.03.2026 | 123,48 | 124,90 | 122,33 | 123,60 | 0,20% | 310,00 |
| 30.03.2026 | 120,60 | 125,08 | 120,55 | 123,35 | 2,43% | 256,00 |
| 27.03.2026 | 123,83 | 124,45 | 117,80 | 120,43 | -2,75% | 286,00 |
| 26.03.2026 | 123,10 | 125,15 | 121,68 | 123,83 | 0,59% | 392,00 |
| 25.03.2026 | 124,75 | 126,70 | 122,38 | 123,10 | -1,12% | 302,00 |
| 24.03.2026 | 130,43 | 131,25 | 124,08 | 124,50 | -4,32% | 279,00 |
| 23.03.2026 | 131,02 | 134,25 | 129,90 | 130,13 | -1,33% | 754,00 |
| 20.03.2026 | 133,50 | 133,95 | 130,20 | 131,88 | -0,96% | 545,00 |
| 19.03.2026 | 133,60 | 136,48 | 131,68 | 133,15 | -0,26% | 268,00 |
| 18.03.2026 | 133,60 | 134,60 | 132,27 | 133,50 | 0,17% | 511,00 |
| 17.03.2026 | 132,77 | 136,08 | 132,05 | 133,27 | 0,47% | 151,00 |
| 16.03.2026 | 135,77 | 135,77 | 132,13 | 132,65 | -1,36% | 103,00 |
| 13.03.2026 | 135,25 | 136,43 | 133,18 | 134,48 | -0,61% | 1.043,00 |
| 12.03.2026 | 132,85 | 136,93 | 132,18 | 135,30 | 1,65% | 87,00 |
| 11.03.2026 | 135,55 | 137,55 | 132,68 | 133,10 | -1,77% | 301,00 |
| 10.03.2026 | 140,60 | 140,60 | 133,88 | 135,50 | -1,97% | 129,00 |