187,325€
-0,75%
Echtzeit-Aktienkurs Check Point Software Technologies Ltd
Bid:
Ask:
Aktienkurse zur Check Point Software Technologies Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.04.2025 | 195,25 | 202,00 | 188,60 | 189,77 | -2,80% | 128,00 |
| 07.04.2025 | 196,77 | 200,00 | 169,65 | 195,25 | -0,83% | 291,00 |
| 04.04.2025 | 203,25 | 205,30 | 194,00 | 196,88 | -3,04% | 112,00 |
| 03.04.2025 | 209,95 | 209,95 | 195,88 | 203,05 | -3,36% | 90,00 |
| 02.04.2025 | 213,95 | 214,00 | 209,00 | 210,10 | -1,80% | 7,00 |
| 01.04.2025 | 211,05 | 214,20 | 209,40 | 213,95 | 1,49% | - |
| 31.03.2025 | 211,05 | 211,50 | 207,30 | 210,80 | -0,12% | 165,00 |
| 28.03.2025 | 211,80 | 217,90 | 210,40 | 211,05 | -1,47% | - |
| 27.03.2025 | 211,80 | 215,45 | 209,55 | 214,20 | 1,13% | - |
| 26.03.2025 | 213,45 | 214,40 | 210,30 | 211,80 | -0,77% | - |
| 25.03.2025 | 211,10 | 214,00 | 209,15 | 213,45 | 1,11% | - |
| 24.03.2025 | 210,65 | 213,25 | 208,70 | 211,10 | 0,21% | 20,00 |
| 21.03.2025 | 211,05 | 212,45 | 208,80 | 210,65 | -0,19% | - |
| 20.03.2025 | 211,30 | 213,10 | 208,20 | 211,05 | -0,12% | - |
| 19.03.2025 | 209,80 | 213,25 | 209,80 | 211,30 | 0,71% | 25,00 |
| 18.03.2025 | 211,30 | 212,55 | 207,90 | 209,80 | -0,71% | 15,00 |
| 17.03.2025 | 206,40 | 211,95 | 203,65 | 211,30 | 2,37% | 269,00 |
| 14.03.2025 | 197,90 | 206,65 | 197,90 | 206,40 | 4,23% | - |
| 13.03.2025 | 200,02 | 201,25 | 196,08 | 198,02 | -1,00% | 10,00 |
| 12.03.2025 | 203,68 | 207,60 | 198,77 | 200,02 | -1,80% | 15,00 |
| 11.03.2025 | 207,95 | 208,70 | 203,70 | 203,70 | -2,07% | 100,00 |
| 10.03.2025 | 212,20 | 212,40 | 206,05 | 208,00 | -1,96% | 2,00 |
| 07.03.2025 | 207,10 | 212,60 | 205,15 | 212,15 | 2,41% | 5,00 |
| 06.03.2025 | 205,40 | 207,90 | 201,70 | 207,15 | 0,85% | 5,00 |
| 05.03.2025 | 208,40 | 209,45 | 203,40 | 205,40 | -1,46% | - |
| 04.03.2025 | 210,90 | 211,25 | 206,35 | 208,45 | -1,26% | - |
| 03.03.2025 | 219,90 | 220,25 | 210,10 | 211,10 | -0,54% | 78,00 |
| 28.02.2025 | 208,30 | 212,30 | 205,05 | 212,25 | 1,92% | 100,00 |
| 27.02.2025 | 210,60 | 215,75 | 208,25 | 208,25 | -1,12% | - |
| 26.02.2025 | 208,05 | 213,65 | 206,95 | 210,60 | 1,27% | 183,00 |
| 25.02.2025 | 205,20 | 209,05 | 202,75 | 207,95 | 1,17% | - |
| 24.02.2025 | 206,95 | 208,50 | 204,05 | 205,55 | -0,75% | - |