201,950€
-0,12%
Echtzeit-Aktienkurs Check Point Software Technologies Ltd
Bid:
Ask:
Aktienkurse zur Check Point Software Technologies Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |