112,025€
-1,45%
Echtzeit-Aktienkurs Check Point Software Technologies Ltd
Bid:
Ask:
Aktienkurse zur Check Point Software Technologies Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 141,83 | 142,90 | 137,80 | 138,23 | -2,86% | 272,00 |
| 06.03.2026 | 141,77 | 143,18 | 140,30 | 142,30 | 0,41% | 361,00 |
| 05.03.2026 | 135,83 | 141,85 | 135,58 | 141,73 | 4,34% | 293,00 |
| 04.03.2026 | 137,23 | 139,15 | 135,38 | 135,83 | -1,22% | 178,00 |
| 03.03.2026 | 132,68 | 138,08 | 130,90 | 137,50 | 3,87% | 832,00 |
| 02.03.2026 | 127,03 | 133,02 | 127,00 | 132,38 | 2,90% | 698,00 |
| 27.02.2026 | 131,20 | 132,38 | 127,60 | 128,65 | -2,04% | 144,00 |
| 26.02.2026 | 129,15 | 133,33 | 128,35 | 131,33 | 1,49% | 512,00 |
| 25.02.2026 | 129,43 | 130,50 | 127,60 | 129,40 | -0,06% | 622,00 |
| 24.02.2026 | 131,50 | 133,90 | 129,30 | 129,48 | -1,48% | 349,00 |
| 23.02.2026 | 134,25 | 135,35 | 130,35 | 131,43 | -2,63% | 256,00 |
| 20.02.2026 | 135,40 | 138,40 | 133,77 | 134,98 | -0,06% | 329,00 |
| 19.02.2026 | 139,10 | 140,75 | 135,05 | 135,05 | -3,00% | 369,00 |
| 18.02.2026 | 139,40 | 143,52 | 137,20 | 139,23 | 0,00% | 836,00 |
| 17.02.2026 | 144,55 | 144,95 | 138,40 | 139,23 | -3,73% | 260,00 |
| 16.02.2026 | 144,60 | 145,18 | 144,45 | 144,63 | 0,07% | 224,00 |
| 13.02.2026 | 138,73 | 148,68 | 138,40 | 144,52 | 4,46% | 470,00 |
| 12.02.2026 | 148,83 | 151,63 | 135,27 | 138,35 | -6,98% | 2.110,00 |
| 11.02.2026 | 151,70 | 153,45 | 148,35 | 148,73 | -2,07% | 257,00 |
| 10.02.2026 | 152,23 | 155,73 | 151,35 | 151,88 | -0,20% | 233,00 |
| 09.02.2026 | 153,18 | 153,18 | 150,08 | 152,18 | -0,64% | 708,00 |
| 06.02.2026 | 149,15 | 153,15 | 148,75 | 153,15 | 2,34% | 195,00 |
| 05.02.2026 | 149,77 | 152,35 | 147,88 | 149,65 | 0,08% | 658,00 |
| 04.02.2026 | 147,15 | 150,55 | 144,25 | 149,52 | 1,53% | 445,00 |
| 03.02.2026 | 152,55 | 152,90 | 146,63 | 147,27 | -3,65% | 392,00 |
| 02.02.2026 | 149,38 | 153,70 | 147,68 | 152,85 | 0,94% | 464,00 |
| 30.01.2026 | 148,70 | 151,83 | 147,50 | 151,43 | 1,63% | 378,00 |
| 29.01.2026 | 150,52 | 151,35 | 145,45 | 149,00 | -1,19% | 330,00 |
| 28.01.2026 | 153,13 | 154,55 | 149,20 | 150,80 | -0,82% | 155,00 |
| 27.01.2026 | 156,02 | 156,88 | 150,93 | 152,05 | -2,20% | 61,00 |
| 26.01.2026 | 152,68 | 155,55 | 151,90 | 155,48 | 1,48% | 319,00 |
| 23.01.2026 | 151,95 | 155,60 | 150,88 | 153,20 | 1,07% | 353,00 |