163,725€
-2,63%
Echtzeit-Aktienkurs Check Point Software Technologies Ltd.
Bid:
Ask:
Aktienkurse zur Check Point Software Technologies Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 168,80 | 171,98 | 164,15 | 164,40 | -2,23% | - |
| 11.12.2025 | 168,73 | 169,25 | 166,63 | 168,15 | 0,09% | - |
| 10.12.2025 | 167,00 | 168,90 | 165,15 | 168,00 | 0,84% | - |
| 09.12.2025 | 163,85 | 166,75 | 162,88 | 166,60 | 1,37% | - |
| 08.12.2025 | 166,40 | 167,20 | 161,95 | 164,35 | -0,53% | 2,00 |
| 05.12.2025 | 168,33 | 171,33 | 165,23 | 165,23 | -1,21% | - |
| 04.12.2025 | 162,85 | 171,00 | 162,48 | 167,25 | 2,43% | - |
| 03.12.2025 | 161,27 | 163,27 | 155,68 | 163,27 | 0,42% | - |
| 02.12.2025 | 161,05 | 163,80 | 160,50 | 162,60 | 1,20% | - |
| 01.12.2025 | 160,98 | 161,93 | 158,73 | 160,68 | -0,20% | - |
| 28.11.2025 | 158,58 | 161,90 | 158,48 | 161,00 | 1,51% | - |
| 27.11.2025 | 158,85 | 160,33 | 158,10 | 158,60 | -0,02% | 14,00 |
| 26.11.2025 | 160,73 | 162,93 | 157,38 | 158,63 | -1,15% | - |
| 25.11.2025 | 159,30 | 162,18 | 158,08 | 160,48 | 1,02% | - |
| 24.11.2025 | 162,40 | 164,63 | 158,38 | 158,85 | -2,37% | - |
| 21.11.2025 | 159,70 | 163,27 | 158,70 | 162,70 | 2,25% | - |
| 20.11.2025 | 161,27 | 164,10 | 158,60 | 159,13 | -1,52% | 17,00 |
| 19.11.2025 | 164,77 | 165,55 | 160,65 | 161,58 | -1,51% | 1,00 |
| 18.11.2025 | 166,05 | 168,05 | 163,63 | 164,05 | -1,38% | - |
| 17.11.2025 | 171,33 | 172,18 | 165,68 | 166,35 | -2,58% | - |
| 14.11.2025 | 170,93 | 172,33 | 167,90 | 170,75 | -0,42% | - |
| 13.11.2025 | 174,75 | 175,18 | 170,70 | 171,48 | -2,00% | - |
| 12.11.2025 | 176,48 | 178,95 | 172,90 | 174,98 | -0,99% | 3,00 |
| 11.11.2025 | 174,90 | 178,02 | 170,65 | 176,73 | 0,94% | - |
| 10.11.2025 | 175,23 | 175,45 | 171,70 | 175,08 | 1,70% | - |
| 07.11.2025 | 169,88 | 174,77 | 168,68 | 172,15 | 1,41% | - |
| 06.11.2025 | 170,05 | 171,02 | 166,70 | 169,75 | 0,28% | - |
| 05.11.2025 | 166,88 | 169,38 | 164,33 | 169,27 | 1,27% | - |
| 04.11.2025 | 168,18 | 169,48 | 165,83 | 167,15 | -0,67% | 3,00 |
| 03.11.2025 | 169,65 | 171,10 | 167,93 | 168,27 | -0,87% | 1,00 |
| 31.10.2025 | 172,43 | 174,63 | 169,75 | 169,75 | -1,92% | - |
| 30.10.2025 | 170,15 | 173,18 | 168,70 | 173,08 | 1,81% | - |
| 29.10.2025 | 176,95 | 178,48 | 168,30 | 170,00 | -4,47% | 12,00 |
| 28.10.2025 | 164,80 | 182,25 | 164,15 | 177,95 | 8,06% | - |
| 27.10.2025 | 165,08 | 168,70 | 164,02 | 164,68 | -0,99% | 1,00 |
| 24.10.2025 | 166,52 | 169,55 | 165,00 | 166,33 | 0,30% | - |
| 23.10.2025 | 168,30 | 168,68 | 165,80 | 165,83 | -2,56% | - |
| 22.10.2025 | 169,60 | 170,75 | 168,95 | 170,18 | 2,45% | 1,00 |
| 21.10.2025 | 166,02 | 166,80 | 165,85 | 166,10 | 0,05% | - |
| 20.10.2025 | 163,60 | 166,10 | 162,20 | 166,02 | 1,78% | - |
| 17.10.2025 | 160,15 | 163,50 | 156,68 | 163,13 | 1,40% | 70,00 |
| 16.10.2025 | 163,30 | 164,55 | 160,77 | 160,88 | -1,55% | 32,00 |
| 15.10.2025 | 167,95 | 169,88 | 163,30 | 163,40 | -2,64% | 10,00 |
| 14.10.2025 | 168,52 | 169,90 | 165,13 | 167,83 | -0,47% | - |
| 13.10.2025 | 168,52 | 171,33 | 167,38 | 168,63 | 0,42% | 7,00 |
| 10.10.2025 | 173,58 | 173,65 | 167,05 | 167,93 | -1,81% | 2,00 |
| 09.10.2025 | 172,75 | 174,63 | 170,20 | 171,02 | -0,77% | - |
| 08.10.2025 | 172,13 | 173,05 | 170,75 | 172,35 | 0,70% | 85,00 |
| 07.10.2025 | 171,73 | 174,58 | 169,48 | 171,15 | 0,40% | 22,00 |
| 06.10.2025 | 171,50 | 175,23 | 168,23 | 170,48 | -0,76% | 51,00 |
| 03.10.2025 | 175,05 | 176,33 | 171,77 | 171,77 | -1,72% | - |
| 02.10.2025 | 174,38 | 175,65 | 172,55 | 174,77 | 1,70% | 319,00 |
| 01.10.2025 | 176,23 | 177,13 | 170,63 | 171,85 | -2,44% | - |
| 30.09.2025 | 175,50 | 177,48 | 175,18 | 176,15 | 0,40% | 15,00 |
| 29.09.2025 | 175,05 | 176,95 | 174,70 | 175,45 | -0,04% | 64,00 |
| 26.09.2025 | 174,85 | 175,55 | 173,85 | 175,52 | 0,40% | 1,00 |
| 25.09.2025 | 173,30 | 175,20 | 171,52 | 174,83 | 0,76% | 29,00 |
| 24.09.2025 | 170,08 | 175,38 | 170,08 | 173,50 | 0,92% | 14,00 |
| 23.09.2025 | 170,40 | 177,90 | 170,40 | 171,93 | 1,04% | 15,00 |
| 22.09.2025 | 168,43 | 170,43 | 165,43 | 170,15 | 1,29% | 38,00 |
| 19.09.2025 | 166,68 | 169,88 | 164,15 | 167,98 | 1,02% | 20,00 |
| 18.09.2025 | 166,23 | 168,90 | 166,23 | 166,27 | 0,21% | - |
| 17.09.2025 | 167,88 | 169,63 | 165,93 | 165,93 | -1,46% | 17,00 |
| 16.09.2025 | 168,02 | 170,90 | 166,30 | 168,38 | 0,12% | - |
| 15.09.2025 | 166,58 | 168,18 | 164,65 | 168,18 | 0,99% | 8,00 |
| 12.09.2025 | 167,73 | 168,83 | 166,38 | 166,52 | -0,25% | 2,00 |
| 11.09.2025 | 166,02 | 167,45 | 165,30 | 166,95 | 0,51% | - |
| 10.09.2025 | 168,02 | 169,85 | 165,90 | 166,10 | -0,92% | 10,00 |
| 09.09.2025 | 167,35 | 172,50 | 165,95 | 167,65 | 0,37% | 1,00 |
| 08.09.2025 | 164,55 | 168,00 | 163,35 | 167,02 | 1,50% | 1,00 |
| 05.09.2025 | 163,83 | 165,43 | 161,68 | 164,55 | 0,43% | - |
| 04.09.2025 | 164,38 | 165,38 | 162,35 | 163,85 | -0,32% | 1,00 |
| 03.09.2025 | 163,95 | 165,23 | 161,95 | 164,38 | 0,50% | - |
| 02.09.2025 | 165,20 | 166,10 | 161,75 | 163,55 | -0,94% | - |
| 01.09.2025 | 165,10 | 165,48 | 164,25 | 165,10 | 0,00% | 1,00 |
| 29.08.2025 | 163,65 | 165,60 | 162,93 | 165,10 | 0,82% | 1,00 |
| 28.08.2025 | 163,93 | 164,68 | 160,80 | 163,75 | -0,11% | 8,00 |
| 27.08.2025 | 161,20 | 164,33 | 161,20 | 163,93 | 1,69% | 1,00 |
| 26.08.2025 | 161,80 | 162,70 | 160,50 | 161,20 | -0,39% | 6,00 |
| 25.08.2025 | 162,45 | 164,08 | 160,90 | 161,83 | -0,38% | - |
| 22.08.2025 | 162,50 | 163,75 | 161,98 | 162,45 | -0,06% | 1,00 |
| 21.08.2025 | 162,58 | 163,98 | 160,33 | 162,55 | 0,12% | - |
| 20.08.2025 | 160,75 | 162,93 | 160,73 | 162,35 | 0,48% | - |
| 19.08.2025 | 161,38 | 163,18 | 160,43 | 161,58 | -0,08% | - |
| 18.08.2025 | 161,63 | 162,80 | 160,05 | 161,70 | 0,06% | - |
| 15.08.2025 | 159,25 | 161,75 | 157,48 | 161,60 | 1,46% | 15,00 |
| 14.08.2025 | 160,95 | 163,77 | 158,35 | 159,27 | -1,03% | 10,00 |
| 13.08.2025 | 155,30 | 161,08 | 154,30 | 160,93 | 3,67% | 7,00 |
| 12.08.2025 | 157,95 | 158,10 | 153,60 | 155,23 | -0,26% | 3,00 |
| 11.08.2025 | 157,55 | 159,50 | 155,43 | 155,63 | -1,21% | - |
| 08.08.2025 | 159,15 | 160,02 | 156,63 | 157,52 | -0,77% | - |
| 07.08.2025 | 161,27 | 162,75 | 157,98 | 158,75 | -1,58% | 38,00 |
| 06.08.2025 | 163,27 | 164,35 | 159,45 | 161,30 | -1,21% | - |
| 05.08.2025 | 169,13 | 169,18 | 163,20 | 163,27 | -2,04% | 18,00 |
| 04.08.2025 | 163,00 | 166,68 | 162,98 | 166,68 | 2,29% | 17,00 |
| 01.08.2025 | 162,80 | 165,90 | 160,52 | 162,95 | 0,00% | 50,00 |
| 31.07.2025 | 163,27 | 166,60 | 160,27 | 162,95 | 0,11% | 18,00 |
| 30.07.2025 | 189,13 | 189,75 | 160,75 | 162,77 | -13,93% | 32,00 |
| 29.07.2025 | 188,15 | 191,80 | 186,48 | 189,13 | 0,48% | - |
| 28.07.2025 | 187,35 | 191,20 | 185,93 | 188,23 | 0,43% | 6,00 |