167,175€
-0,86%
Echtzeit-Aktienkurs Check Point Software Technologies Ltd.
Bid:
Ask:
Aktienkurse zur Check Point Software Technologies Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 168,52 | 168,52 | 166,60 | 168,05 | -0,34% | - |
| 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 |
| 25.07.2025 | 189,08 | 190,70 | 187,05 | 187,43 | -0,87% | - |
| 24.07.2025 | 189,43 | 190,48 | 188,33 | 189,08 | -0,21% | - |
| 23.07.2025 | 189,65 | 192,08 | 188,55 | 189,48 | -0,09% | - |
| 22.07.2025 | 190,50 | 192,05 | 188,33 | 189,65 | -0,42% | 3,00 |
| 21.07.2025 | 185,33 | 190,63 | 185,25 | 190,45 | 2,71% | 20,00 |
| 18.07.2025 | 187,77 | 187,77 | 184,75 | 185,43 | -1,24% | 5,00 |
| 17.07.2025 | 187,33 | 189,52 | 185,52 | 187,75 | 0,16% | 23,00 |
| 16.07.2025 | 188,70 | 191,77 | 185,45 | 187,45 | -0,69% | 2,00 |
| 15.07.2025 | 189,23 | 191,58 | 188,55 | 188,75 | -0,25% | 22,00 |
| 14.07.2025 | 185,20 | 189,80 | 183,80 | 189,23 | 2,69% | - |
| 11.07.2025 | 189,23 | 190,43 | 183,38 | 184,27 | -2,76% | 78,00 |
| 10.07.2025 | 197,52 | 198,43 | 189,23 | 189,50 | -4,09% | 610,00 |
| 09.07.2025 | 192,80 | 197,68 | 190,75 | 197,58 | 2,38% | - |
| 08.07.2025 | 190,60 | 193,27 | 189,80 | 192,98 | 1,39% | 3,00 |
| 07.07.2025 | 188,77 | 192,13 | 188,75 | 190,33 | 0,81% | 2,00 |
| 04.07.2025 | 189,27 | 189,83 | 188,63 | 188,80 | -0,79% | 6,00 |
| 03.07.2025 | 185,98 | 191,30 | 185,98 | 190,30 | 2,35% | 13,00 |
| 02.07.2025 | 187,58 | 188,60 | 185,00 | 185,93 | -0,87% | - |
| 01.07.2025 | 187,85 | 188,68 | 185,27 | 187,55 | -0,13% | - |
| 30.06.2025 | 184,83 | 188,55 | 182,68 | 187,80 | 1,57% | - |
| 27.06.2025 | 186,93 | 188,13 | 184,52 | 184,90 | -1,08% | - |
| 26.06.2025 | 187,60 | 190,77 | 184,93 | 186,93 | -0,40% | - |
| 25.06.2025 | 189,18 | 191,38 | 187,08 | 187,68 | -0,82% | - |
| 24.06.2025 | 193,68 | 197,10 | 188,50 | 189,23 | -1,99% | - |
| 23.06.2025 | 189,52 | 193,90 | 188,20 | 193,08 | 1,87% | 108,00 |
| 20.06.2025 | 191,02 | 192,25 | 188,60 | 189,52 | -0,79% | - |
| 19.06.2025 | 190,33 | 191,02 | 188,10 | 191,02 | 0,38% | - |
| 18.06.2025 | 190,68 | 193,88 | 189,33 | 190,30 | -0,18% | - |
| 17.06.2025 | 191,15 | 191,77 | 189,50 | 190,65 | -0,26% | - |
| 16.06.2025 | 190,13 | 192,65 | 186,08 | 191,15 | 0,91% | - |
| 13.06.2025 | 192,30 | 192,50 | 188,88 | 189,43 | -1,60% | - |
| 12.06.2025 | 193,95 | 194,45 | 190,38 | 192,50 | -0,68% | - |
| 11.06.2025 | 201,00 | 201,45 | 191,45 | 193,83 | -3,57% | - |
| 10.06.2025 | 200,30 | 201,00 | 197,77 | 201,00 | 0,35% | - |
| 09.06.2025 | 205,05 | 205,25 | 199,58 | 200,30 | -2,17% | - |
| 06.06.2025 | 202,65 | 205,10 | 202,60 | 204,75 | 1,44% | - |
| 05.06.2025 | 202,27 | 203,70 | 197,08 | 201,85 | -0,17% | - |
| 04.06.2025 | 202,25 | 203,35 | 199,50 | 202,20 | 0,00% | - |
| 03.06.2025 | 200,77 | 202,80 | 198,08 | 202,20 | 0,72% | - |
| 02.06.2025 | 201,55 | 201,55 | 197,85 | 200,75 | -0,37% | - |
| 30.05.2025 | 199,93 | 201,60 | 196,77 | 201,50 | 0,79% | - |
| 29.05.2025 | 192,95 | 205,95 | 192,95 | 199,93 | 0,79% | - |
| 28.05.2025 | 201,65 | 202,65 | 197,63 | 198,35 | -1,66% | - |