165,100€
0,82%
Echtzeit-Aktienkurs Check Point Software Technologies Ltd
Bid:
Ask:
Aktienkurse zur Check Point Software Technologies Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 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% | - |
| 27.05.2025 | 192,95 | 204,30 | 192,95 | 201,70 | -0,52% | 10,00 |
| 26.05.2025 | 200,77 | 202,90 | 200,73 | 202,75 | 1,07% | - |
| 23.05.2025 | 199,33 | 200,80 | 195,27 | 200,60 | 0,58% | - |
| 22.05.2025 | 195,30 | 200,30 | 194,45 | 199,45 | 2,11% | - |
| 21.05.2025 | 195,90 | 195,90 | 191,52 | 195,33 | -0,29% | - |
| 20.05.2025 | 194,45 | 198,45 | 191,45 | 195,90 | 0,75% | 61,00 |
| 19.05.2025 | 195,80 | 196,15 | 191,10 | 194,45 | -0,73% | 4,00 |
| 16.05.2025 | 192,95 | 195,93 | 190,00 | 195,88 | 1,50% | - |
| 15.05.2025 | 191,85 | 195,00 | 189,83 | 192,98 | 0,59% | 6,00 |
| 14.05.2025 | 194,70 | 195,27 | 190,35 | 191,85 | -1,48% | 50,00 |
| 13.05.2025 | 195,15 | 198,88 | 192,70 | 194,73 | -0,20% | - |
| 12.05.2025 | 193,77 | 203,65 | 192,73 | 195,13 | 0,72% | - |
| 09.05.2025 | 196,75 | 197,02 | 190,60 | 193,73 | -1,59% | - |
| 08.05.2025 | 195,30 | 199,35 | 192,48 | 196,85 | 0,81% | - |
| 07.05.2025 | 194,23 | 195,52 | 192,05 | 195,27 | 0,57% | 16,00 |
| 06.05.2025 | 194,63 | 195,48 | 191,02 | 194,18 | -0,23% | - |
| 05.05.2025 | 192,30 | 196,90 | 188,60 | 194,63 | 1,17% | 40,00 |
| 02.05.2025 | 193,70 | 193,70 | 188,13 | 192,38 | -0,72% | 9,00 |
| 30.04.2025 | 189,05 | 193,77 | 185,52 | 193,77 | 2,50% | - |
| 29.04.2025 | 186,13 | 189,43 | 185,08 | 189,05 | 1,64% | - |
| 28.04.2025 | 181,85 | 186,20 | 180,58 | 186,00 | 2,25% | 4,00 |
| 25.04.2025 | 183,43 | 185,35 | 179,80 | 181,90 | -0,84% | 50,00 |
| 24.04.2025 | 180,35 | 184,98 | 177,23 | 183,45 | 1,59% | 20,00 |
| 23.04.2025 | 186,00 | 193,58 | 173,02 | 180,58 | -2,92% | 60,00 |
| 22.04.2025 | 188,93 | 188,93 | 180,68 | 186,00 | -1,54% | 52,00 |
| 17.04.2025 | 188,63 | 191,68 | 187,33 | 188,90 | 0,15% | - |
| 16.04.2025 | 193,98 | 197,45 | 187,83 | 188,63 | -5,30% | - |
| 15.04.2025 | 193,98 | 199,88 | 193,18 | 199,18 | 2,67% | 1,00 |
| 14.04.2025 | 193,98 | 197,13 | 191,68 | 194,00 | 1,11% | - |
| 11.04.2025 | 190,77 | 194,15 | 185,10 | 191,88 | 0,60% | 20,00 |
| 10.04.2025 | 200,48 | 201,45 | 186,95 | 190,73 | -4,88% | - |
| 09.04.2025 | 189,77 | 201,30 | 183,50 | 200,50 | 5,65% | 8,00 |