195,575€
-3,68%
Echtzeit-Aktienkurs Check Point Software Technologies Ltd.
Bid:
Ask:
Aktienkurse zur Check Point Software Technologies Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 203,25 | 205,30 | 195,58 | 195,58 | -3,68% | 110,00 |
| 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% | - |
| 21.02.2025 | 208,30 | 210,10 | 205,80 | 207,10 | -0,62% | - |
| 20.02.2025 | 213,80 | 217,05 | 208,15 | 208,40 | -2,55% | 10,00 |
| 19.02.2025 | 210,95 | 213,90 | 210,35 | 213,85 | 1,33% | - |
| 18.02.2025 | 211,70 | 213,35 | 208,15 | 211,05 | -0,59% | - |
| 17.02.2025 | 211,70 | 212,40 | 210,10 | 212,30 | 0,28% | 2,00 |
| 14.02.2025 | 211,20 | 212,30 | 208,60 | 211,70 | 0,21% | - |
| 13.02.2025 | 208,60 | 212,30 | 207,90 | 211,25 | 1,25% | - |
| 12.02.2025 | 210,75 | 212,15 | 208,00 | 208,65 | -1,02% | 10,00 |
| 11.02.2025 | 208,45 | 211,50 | 206,45 | 210,80 | 1,08% | 11,00 |
| 10.02.2025 | 205,40 | 209,85 | 204,13 | 208,55 | 1,56% | - |
| 07.02.2025 | 204,60 | 207,55 | 204,15 | 205,35 | 0,42% | - |
| 06.02.2025 | 208,25 | 211,55 | 204,15 | 204,50 | -1,80% | 13,00 |
| 05.02.2025 | 204,25 | 208,45 | 201,00 | 208,25 | 1,88% | - |
| 04.02.2025 | 207,65 | 207,75 | 203,05 | 204,40 | -1,59% | 29,00 |
| 03.02.2025 | 209,15 | 212,05 | 205,00 | 207,70 | -1,14% | - |
| 31.01.2025 | 210,55 | 213,20 | 205,20 | 210,10 | -0,14% | 3,00 |
| 30.01.2025 | 195,70 | 216,60 | 182,00 | 210,40 | 7,51% | 5,00 |
| 29.01.2025 | 194,65 | 196,60 | 193,55 | 195,70 | 0,55% | - |
| 28.01.2025 | 188,88 | 196,02 | 188,88 | 194,63 | 3,03% | 5,00 |
| 27.01.2025 | 185,35 | 188,90 | 177,48 | 188,90 | 1,87% | 10,00 |
| 24.01.2025 | 188,33 | 188,63 | 184,68 | 185,43 | -1,58% | 32,00 |
| 23.01.2025 | 186,43 | 188,50 | 185,75 | 188,40 | 1,06% | 7,00 |
| 22.01.2025 | 185,18 | 187,83 | 184,90 | 186,43 | 0,63% | - |
| 21.01.2025 | 181,13 | 186,85 | 181,13 | 185,25 | 2,26% | - |
| 20.01.2025 | 182,83 | 183,33 | 181,00 | 181,15 | -0,89% | - |
| 17.01.2025 | 181,10 | 185,43 | 181,10 | 182,77 | 0,87% | 3,00 |
| 16.01.2025 | 178,23 | 182,33 | 178,23 | 181,20 | 1,67% | - |
| 15.01.2025 | 178,05 | 180,63 | 175,70 | 178,23 | 0,11% | - |
| 14.01.2025 | 178,73 | 179,80 | 175,70 | 178,02 | -0,42% | - |
| 13.01.2025 | 177,70 | 180,20 | 176,08 | 178,77 | 0,55% | - |
| 10.01.2025 | 176,27 | 177,98 | 174,18 | 177,80 | 0,92% | - |
| 09.01.2025 | 177,63 | 177,63 | 175,88 | 176,18 | -0,83% | 26,00 |
| 08.01.2025 | 175,60 | 178,20 | 172,73 | 177,65 | 1,15% | - |
| 07.01.2025 | 172,98 | 178,20 | 172,35 | 175,63 | 1,56% | - |
| 06.01.2025 | 179,70 | 180,43 | 172,77 | 172,93 | -1,82% | 2,00 |
| 03.01.2025 | 179,70 | 181,30 | 176,13 | 176,13 | -2,00% | - |
| 02.01.2025 | 180,43 | 183,40 | 176,13 | 179,73 | 0,87% | 50,00 |
| 30.12.2024 | 180,10 | 180,10 | 177,95 | 178,18 | -1,53% | 6,00 |
| 27.12.2024 | 181,15 | 183,52 | 179,30 | 180,95 | -0,11% | - |
| 23.12.2024 | 180,40 | 184,25 | 179,10 | 181,15 | 0,42% | 7,00 |
| 20.12.2024 | 180,23 | 182,60 | 176,50 | 180,40 | 0,10% | 22,00 |
| 19.12.2024 | 174,83 | 180,75 | 173,83 | 180,23 | 3,09% | 8,00 |
| 18.12.2024 | 178,68 | 179,88 | 174,45 | 174,83 | -2,15% | - |
| 17.12.2024 | 180,93 | 181,77 | 178,23 | 178,68 | -1,24% | - |
| 16.12.2024 | 178,77 | 181,88 | 178,33 | 180,93 | 1,23% | - |
| 13.12.2024 | 181,08 | 182,93 | 178,55 | 178,73 | -1,30% | 2,00 |
| 12.12.2024 | 179,38 | 182,52 | 177,05 | 181,08 | 0,95% | - |
| 11.12.2024 | 177,60 | 180,38 | 174,83 | 179,38 | 1,00% | - |
| 10.12.2024 | 178,20 | 178,83 | 175,20 | 177,60 | -0,34% | - |
| 09.12.2024 | 177,02 | 179,05 | 176,33 | 178,20 | 0,66% | 14,00 |
| 06.12.2024 | 177,80 | 180,70 | 176,43 | 177,02 | -0,44% | 2,00 |
| 05.12.2024 | 180,90 | 181,18 | 177,33 | 177,80 | -1,71% | - |
| 04.12.2024 | 178,08 | 181,02 | 177,77 | 180,90 | 1,59% | 30,00 |
| 03.12.2024 | 173,43 | 178,88 | 172,63 | 178,08 | 2,68% | - |
| 02.12.2024 | 171,98 | 175,43 | 171,83 | 173,43 | 0,84% | 26,00 |
| 29.11.2024 | 172,65 | 174,10 | 171,77 | 171,98 | -0,39% | 7,00 |
| 28.11.2024 | 171,88 | 172,90 | 171,88 | 172,65 | 0,45% | - |
| 27.11.2024 | 173,15 | 173,15 | 170,50 | 171,88 | -0,74% | 2,00 |
| 26.11.2024 | 174,75 | 175,10 | 170,70 | 173,15 | -0,92% | - |
| 25.11.2024 | 174,60 | 175,88 | 172,02 | 174,75 | 0,09% | 17,00 |
| 22.11.2024 | 173,73 | 175,68 | 171,33 | 174,60 | 0,50% | 10,00 |
| 21.11.2024 | 167,75 | 175,05 | 166,90 | 173,73 | 3,56% | - |
| 20.11.2024 | 164,85 | 168,18 | 164,85 | 167,75 | 1,76% | - |
| 19.11.2024 | 163,77 | 165,70 | 161,80 | 164,85 | 0,66% | - |
| 18.11.2024 | 165,25 | 165,90 | 163,40 | 163,77 | -0,89% | 7,00 |
| 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 |