165,250€
-2,10%
Echtzeit-Aktienkurs Check Point Software Technologies Ltd.
Bid:
Ask:
Aktienkurse zur Check Point Software Technologies Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 168,80 | 168,80 | 164,50 | 165,25 | -2,10% | - |
| 14.11.2024 | 167,95 | 169,52 | 166,35 | 168,80 | 0,51% | 5,00 |
| 13.11.2024 | 167,50 | 170,20 | 166,23 | 167,95 | 0,27% | 3,00 |
| 12.11.2024 | 167,40 | 168,00 | 165,02 | 167,50 | 0,06% | - |
| 11.11.2024 | 164,18 | 167,60 | 164,18 | 167,40 | 1,96% | 30,00 |
| 08.11.2024 | 163,77 | 167,95 | 163,43 | 164,18 | 0,24% | - |
| 07.11.2024 | 161,88 | 164,45 | 160,85 | 163,77 | 1,17% | 3,00 |
| 06.11.2024 | 156,70 | 163,00 | 156,70 | 161,88 | 3,30% | 20,00 |
| 05.11.2024 | 156,45 | 157,93 | 155,63 | 156,70 | 0,16% | 9,00 |
| 04.11.2024 | 157,43 | 158,50 | 155,35 | 156,45 | -0,62% | 46,00 |
| 01.11.2024 | 159,55 | 160,70 | 157,30 | 157,43 | -1,33% | - |
| 31.10.2024 | 160,15 | 161,33 | 158,23 | 159,55 | -0,37% | - |
| 30.10.2024 | 164,65 | 167,70 | 159,77 | 160,15 | -2,73% | 131,00 |
| 29.10.2024 | 192,35 | 192,75 | 162,13 | 164,65 | -14,40% | 141,00 |
| 28.10.2024 | 191,68 | 192,98 | 191,40 | 192,35 | 0,35% | - |
| 25.10.2024 | 189,83 | 192,20 | 189,65 | 191,68 | 0,97% | - |
| 24.10.2024 | 190,40 | 192,05 | 186,75 | 189,83 | -0,30% | - |
| 23.10.2024 | 191,98 | 193,33 | 188,27 | 190,40 | -0,82% | - |
| 22.10.2024 | 189,80 | 192,68 | 186,00 | 191,98 | 1,15% | 45,00 |
| 21.10.2024 | 189,75 | 190,60 | 186,30 | 189,80 | 0,03% | - |
| 18.10.2024 | 191,50 | 192,23 | 187,83 | 189,75 | -0,91% | - |
| 17.10.2024 | 189,88 | 192,85 | 186,23 | 191,50 | 0,86% | - |
| 16.10.2024 | 190,93 | 191,83 | 188,95 | 189,88 | -0,55% | 22,00 |
| 15.10.2024 | 190,75 | 192,98 | 189,88 | 190,93 | 0,09% | 400,00 |
| 14.10.2024 | 190,80 | 192,40 | 188,23 | 190,75 | -0,03% | 25,00 |
| 11.10.2024 | 191,18 | 192,48 | 187,60 | 190,80 | -0,20% | 25,00 |
| 10.10.2024 | 186,13 | 191,85 | 182,52 | 191,18 | 2,71% | - |
| 09.10.2024 | 180,05 | 186,18 | 176,75 | 186,13 | 3,37% | 28,00 |
| 08.10.2024 | 174,70 | 180,13 | 171,27 | 180,05 | 3,06% | 8,00 |
| 07.10.2024 | 176,73 | 178,02 | 174,08 | 174,70 | -1,15% | - |
| 04.10.2024 | 175,33 | 176,85 | 170,40 | 176,73 | 1,23% | 5,00 |
| 03.10.2024 | 173,08 | 174,58 | 171,77 | 174,58 | 0,87% | - |
| 02.10.2024 | 170,63 | 173,80 | 168,73 | 173,08 | 1,44% | - |
| 01.10.2024 | 173,20 | 174,65 | 170,60 | 170,63 | -1,49% | - |
| 30.09.2024 | 172,95 | 173,50 | 171,38 | 173,20 | 0,14% | 2,00 |
| 27.09.2024 | 174,43 | 175,85 | 172,70 | 172,95 | -0,85% | - |
| 26.09.2024 | 174,35 | 176,55 | 173,50 | 174,43 | 0,04% | 18,00 |
| 25.09.2024 | 174,85 | 174,95 | 173,45 | 174,35 | -0,29% | - |
| 24.09.2024 | 175,90 | 176,60 | 173,52 | 174,85 | -0,60% | - |
| 23.09.2024 | 174,02 | 176,55 | 173,93 | 175,90 | 1,08% | 19,00 |
| 20.09.2024 | 171,27 | 174,60 | 170,52 | 174,02 | 1,61% | - |
| 19.09.2024 | 170,23 | 173,88 | 170,23 | 171,27 | 0,62% | 50,00 |
| 18.09.2024 | 172,50 | 173,65 | 165,70 | 170,23 | -1,32% | - |
| 17.09.2024 | 173,58 | 174,50 | 172,40 | 172,50 | -0,62% | - |
| 16.09.2024 | 176,13 | 176,13 | 172,33 | 173,58 | -1,45% | - |
| 13.09.2024 | 171,93 | 176,23 | 171,33 | 176,13 | 2,44% | - |
| 12.09.2024 | 172,50 | 173,15 | 171,58 | 171,93 | -0,33% | - |
| 11.09.2024 | 171,95 | 172,95 | 168,73 | 172,50 | 0,32% | - |
| 10.09.2024 | 170,90 | 172,20 | 170,15 | 171,95 | 0,61% | - |
| 09.09.2024 | 169,85 | 172,38 | 168,95 | 170,90 | 0,62% | - |
| 06.09.2024 | 169,38 | 171,10 | 167,18 | 169,85 | 0,28% | - |
| 05.09.2024 | 171,73 | 172,08 | 168,60 | 169,38 | -1,37% | - |
| 04.09.2024 | 172,05 | 172,05 | 168,55 | 171,73 | -0,19% | 6,00 |
| 03.09.2024 | 174,15 | 174,27 | 171,40 | 172,05 | -1,21% | - |
| 02.09.2024 | 174,20 | 174,20 | 173,23 | 174,15 | -0,03% | 37,00 |
| 30.08.2024 | 172,95 | 174,75 | 172,68 | 174,20 | 0,72% | 15,00 |
| 29.08.2024 | 170,77 | 174,18 | 169,38 | 172,95 | 1,27% | - |
| 28.08.2024 | 168,30 | 171,45 | 168,30 | 170,77 | 1,47% | - |
| 27.08.2024 | 169,65 | 170,08 | 167,95 | 168,30 | -0,80% | - |
| 26.08.2024 | 170,00 | 170,85 | 168,33 | 169,65 | -0,21% | - |
| 23.08.2024 | 171,23 | 172,95 | 167,75 | 170,00 | -0,72% | - |
| 22.08.2024 | 169,60 | 172,27 | 169,45 | 171,23 | 0,96% | - |
| 21.08.2024 | 169,35 | 171,58 | 169,25 | 169,60 | 0,15% | 46,00 |
| 20.08.2024 | 168,70 | 170,55 | 168,25 | 169,35 | 0,39% | - |
| 19.08.2024 | 168,20 | 169,48 | 167,20 | 168,70 | 0,30% | - |
| 16.08.2024 | 169,18 | 169,65 | 167,10 | 168,20 | -0,58% | - |
| 15.08.2024 | 167,08 | 169,95 | 166,95 | 169,18 | 1,26% | - |
| 14.08.2024 | 165,93 | 167,15 | 164,45 | 167,08 | 0,69% | - |
| 13.08.2024 | 165,60 | 167,65 | 165,02 | 165,93 | 0,20% | 3,00 |
| 12.08.2024 | 168,83 | 170,77 | 164,88 | 165,60 | -1,91% | - |
| 09.08.2024 | 164,45 | 168,93 | 163,55 | 168,83 | 2,66% | 32,00 |
| 08.08.2024 | 162,60 | 165,27 | 161,93 | 164,45 | 1,14% | - |
| 07.08.2024 | 159,18 | 164,02 | 159,18 | 162,60 | 2,15% | 34,00 |
| 06.08.2024 | 158,98 | 161,50 | 158,93 | 159,18 | 0,13% | 60,00 |
| 05.08.2024 | 165,33 | 165,35 | 153,02 | 158,98 | -3,86% | 75,00 |
| 02.08.2024 | 168,33 | 168,48 | 163,33 | 165,35 | -1,77% | - |
| 01.08.2024 | 169,52 | 170,85 | 167,23 | 168,33 | -0,71% | - |
| 31.07.2024 | 168,90 | 171,98 | 168,40 | 169,52 | 0,37% | 18,00 |
| 30.07.2024 | 169,33 | 170,70 | 167,73 | 168,90 | -0,25% | - |
| 29.07.2024 | 168,20 | 172,60 | 168,20 | 169,33 | 0,67% | 2,00 |
| 26.07.2024 | 167,27 | 169,65 | 166,60 | 168,20 | 0,55% | - |
| 25.07.2024 | 166,35 | 170,20 | 164,40 | 167,27 | 0,56% | 40,00 |
| 24.07.2024 | 156,80 | 170,30 | 155,05 | 166,35 | 6,09% | 70,00 |
| 23.07.2024 | 156,58 | 158,18 | 155,73 | 156,80 | 0,14% | 4,00 |
| 22.07.2024 | 156,90 | 159,43 | 156,48 | 156,58 | -0,21% | 25,00 |
| 19.07.2024 | 158,10 | 159,77 | 156,45 | 156,90 | -0,76% | - |
| 18.07.2024 | 156,88 | 158,58 | 155,83 | 158,10 | 0,78% | - |
| 17.07.2024 | 160,20 | 160,20 | 156,02 | 156,88 | -2,08% | - |
| 16.07.2024 | 157,98 | 160,43 | 156,85 | 160,20 | 1,41% | 10,00 |
| 15.07.2024 | 157,63 | 158,45 | 156,15 | 157,98 | 0,22% | - |
| 12.07.2024 | 156,45 | 158,85 | 155,63 | 157,63 | 0,75% | 2,00 |
| 11.07.2024 | 157,20 | 159,30 | 156,05 | 156,45 | -0,48% | 20,00 |
| 10.07.2024 | 157,18 | 157,50 | 155,23 | 157,20 | 0,02% | - |
| 09.07.2024 | 156,48 | 158,05 | 155,40 | 157,18 | 0,45% | - |
| 08.07.2024 | 156,33 | 156,75 | 154,63 | 156,48 | 0,10% | 10,00 |
| 05.07.2024 | 155,77 | 156,50 | 154,18 | 156,33 | 0,35% | - |
| 04.07.2024 | 156,33 | 156,33 | 155,75 | 155,77 | -0,35% | 15,00 |
| 03.07.2024 | 156,08 | 157,77 | 155,20 | 156,33 | 0,16% | - |
| 02.07.2024 | 153,63 | 156,10 | 152,68 | 156,08 | 1,59% | 20,00 |
| 01.07.2024 | 154,05 | 154,15 | 151,65 | 153,63 | -0,28% | 35,00 |