134,875€
-0,41%
Echtzeit-Aktienkurs Check Point Software Technologies Ltd
Bid:
Ask:
Aktienkurse zur Check Point Software Technologies Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 135,80 | 138,15 | 133,77 | 134,55 | -0,65% | 12,00 |
| 19.02.2026 | 139,33 | 141,48 | 135,40 | 135,43 | -2,40% | - |
| 18.02.2026 | 142,93 | 143,52 | 137,20 | 138,75 | -0,61% | 43,00 |
| 17.02.2026 | 144,68 | 145,02 | 138,43 | 139,60 | -3,57% | - |
| 16.02.2026 | 144,55 | 145,25 | 144,48 | 144,77 | -1,95% | - |
| 13.02.2026 | 138,50 | 148,65 | 138,25 | 147,65 | 6,70% | - |
| 12.02.2026 | 148,98 | 151,38 | 135,05 | 138,38 | -7,13% | 52,00 |
| 11.02.2026 | 151,88 | 154,40 | 148,68 | 149,00 | -2,60% | 40,00 |
| 10.02.2026 | 149,75 | 155,73 | 149,68 | 152,98 | 0,46% | 18,00 |
| 09.02.2026 | 150,18 | 153,65 | 150,05 | 152,27 | 0,21% | - |
| 06.02.2026 | 146,63 | 152,15 | 146,63 | 151,95 | 1,83% | - |
| 05.02.2026 | 149,77 | 152,35 | 146,33 | 149,23 | -0,60% | - |
| 04.02.2026 | 147,05 | 152,13 | 144,25 | 150,13 | 2,07% | 80,00 |
| 03.02.2026 | 152,88 | 153,45 | 146,63 | 147,08 | -3,45% | 53,00 |
| 02.02.2026 | 151,20 | 153,55 | 147,60 | 152,33 | 0,68% | - |
| 30.01.2026 | 148,83 | 151,55 | 147,02 | 151,30 | 2,40% | - |
| 29.01.2026 | 151,05 | 151,70 | 145,45 | 147,75 | -2,22% | 65,00 |
| 28.01.2026 | 151,88 | 155,35 | 150,70 | 151,10 | -3,57% | - |
| 27.01.2026 | 155,43 | 156,70 | 154,40 | 156,70 | 1,02% | - |
| 26.01.2026 | 153,38 | 155,20 | 151,73 | 155,13 | 1,22% | 50,00 |
| 23.01.2026 | 151,63 | 155,60 | 150,95 | 153,25 | 1,16% | - |
| 22.01.2026 | 149,02 | 151,98 | 148,48 | 151,50 | 0,61% | 108,00 |
| 21.01.2026 | 152,40 | 154,43 | 149,00 | 150,58 | -1,67% | 57,00 |
| 20.01.2026 | 157,55 | 159,55 | 152,58 | 153,13 | -3,13% | - |
| 19.01.2026 | 160,10 | 160,52 | 157,10 | 158,08 | -1,86% | 16,00 |
| 16.01.2026 | 162,25 | 164,52 | 160,20 | 161,08 | -0,02% | 1,00 |
| 15.01.2026 | 161,58 | 167,02 | 161,10 | 161,10 | -0,31% | 81,00 |
| 14.01.2026 | 165,65 | 165,65 | 155,83 | 161,60 | 2,00% | 50,00 |
| 13.01.2026 | 165,65 | 165,65 | 156,75 | 158,43 | -2,94% | 3,00 |
| 12.01.2026 | 165,65 | 167,25 | 162,70 | 163,23 | -1,39% | 25,00 |
| 09.01.2026 | 163,88 | 166,77 | 161,90 | 165,52 | 1,01% | 2,00 |
| 08.01.2026 | 162,50 | 164,93 | 160,88 | 163,88 | 0,77% | 1,00 |
| 07.01.2026 | 159,23 | 163,02 | 157,43 | 162,63 | 1,70% | 7,00 |
| 06.01.2026 | 157,93 | 160,30 | 155,55 | 159,90 | 0,69% | - |
| 05.01.2026 | 154,93 | 160,05 | 154,23 | 158,80 | 2,72% | 31,00 |
| 02.01.2026 | 160,13 | 160,13 | 154,30 | 154,60 | -3,47% | 50,00 |
| 30.12.2025 | 160,13 | 160,23 | 159,33 | 160,15 | -0,12% | - |
| 29.12.2025 | 161,65 | 161,68 | 159,33 | 160,35 | -0,09% | - |
| 23.12.2025 | 162,18 | 162,65 | 160,23 | 160,50 | -0,86% | 20,00 |
| 22.12.2025 | 161,48 | 162,80 | 159,83 | 161,90 | 0,43% | - |
| 19.12.2025 | 160,68 | 162,65 | 159,13 | 161,20 | 0,75% | - |
| 18.12.2025 | 159,38 | 162,15 | 156,77 | 160,00 | -0,03% | 2,00 |
| 17.12.2025 | 161,93 | 162,05 | 158,95 | 160,05 | -0,17% | - |
| 16.12.2025 | 159,38 | 162,20 | 158,00 | 160,33 | -0,36% | - |
| 15.12.2025 | 163,73 | 164,60 | 160,55 | 160,90 | -2,13% | - |
| 12.12.2025 | 168,80 | 171,98 | 164,15 | 164,40 | -2,23% | - |
| 11.12.2025 | 168,73 | 169,25 | 166,63 | 168,15 | 0,09% | - |
| 10.12.2025 | 167,00 | 168,90 | 165,15 | 168,00 | 0,84% | - |
| 09.12.2025 | 163,85 | 166,75 | 162,88 | 166,60 | 1,37% | - |
| 08.12.2025 | 166,40 | 167,20 | 161,95 | 164,35 | -0,53% | 2,00 |
| 05.12.2025 | 168,33 | 171,33 | 165,23 | 165,23 | -1,21% | - |
| 04.12.2025 | 162,85 | 171,00 | 162,48 | 167,25 | 2,43% | - |
| 03.12.2025 | 161,27 | 163,27 | 155,68 | 163,27 | 0,42% | - |
| 02.12.2025 | 161,05 | 163,80 | 160,50 | 162,60 | 1,20% | - |
| 01.12.2025 | 160,98 | 161,93 | 158,73 | 160,68 | -0,20% | - |
| 28.11.2025 | 158,58 | 161,90 | 158,48 | 161,00 | 1,51% | - |
| 27.11.2025 | 158,85 | 160,33 | 158,10 | 158,60 | -0,02% | 14,00 |
| 26.11.2025 | 160,73 | 162,93 | 157,38 | 158,63 | -1,15% | - |
| 25.11.2025 | 159,30 | 162,18 | 158,08 | 160,48 | 1,02% | - |
| 24.11.2025 | 162,40 | 164,63 | 158,38 | 158,85 | -2,37% | - |
| 21.11.2025 | 159,70 | 163,27 | 158,70 | 162,70 | 2,25% | - |
| 20.11.2025 | 161,27 | 164,10 | 158,60 | 159,13 | -1,52% | 17,00 |
| 19.11.2025 | 164,77 | 165,55 | 160,65 | 161,58 | -1,51% | 1,00 |
| 18.11.2025 | 166,05 | 168,05 | 163,63 | 164,05 | -1,38% | - |
| 17.11.2025 | 171,33 | 172,18 | 165,68 | 166,35 | -2,58% | - |
| 14.11.2025 | 170,93 | 172,33 | 167,90 | 170,75 | -0,42% | - |
| 13.11.2025 | 174,75 | 175,18 | 170,70 | 171,48 | -2,00% | - |
| 12.11.2025 | 176,48 | 178,95 | 172,90 | 174,98 | -0,99% | 3,00 |
| 11.11.2025 | 174,90 | 178,02 | 170,65 | 176,73 | 0,94% | - |
| 10.11.2025 | 175,23 | 175,45 | 171,70 | 175,08 | 1,70% | - |
| 07.11.2025 | 169,88 | 174,77 | 168,68 | 172,15 | 1,41% | - |
| 06.11.2025 | 170,05 | 171,02 | 166,70 | 169,75 | 0,28% | - |
| 05.11.2025 | 166,88 | 169,38 | 164,33 | 169,27 | 1,27% | - |
| 04.11.2025 | 168,18 | 169,48 | 165,83 | 167,15 | -0,67% | 3,00 |
| 03.11.2025 | 169,65 | 171,10 | 167,93 | 168,27 | -0,87% | 1,00 |
| 31.10.2025 | 172,43 | 174,63 | 169,75 | 169,75 | -1,92% | - |
| 30.10.2025 | 170,15 | 173,18 | 168,70 | 173,08 | 1,81% | - |
| 29.10.2025 | 176,95 | 178,48 | 168,30 | 170,00 | -4,47% | 12,00 |
| 28.10.2025 | 164,80 | 182,25 | 164,15 | 177,95 | 8,06% | - |
| 27.10.2025 | 165,08 | 168,70 | 164,02 | 164,68 | -0,99% | 1,00 |
| 24.10.2025 | 166,52 | 169,55 | 165,00 | 166,33 | 0,30% | - |
| 23.10.2025 | 168,30 | 168,68 | 165,80 | 165,83 | -2,56% | - |
| 22.10.2025 | 169,60 | 170,75 | 168,95 | 170,18 | 2,45% | 1,00 |
| 21.10.2025 | 166,02 | 166,80 | 165,85 | 166,10 | 0,05% | - |
| 20.10.2025 | 163,60 | 166,10 | 162,20 | 166,02 | 1,78% | - |
| 17.10.2025 | 160,15 | 163,50 | 156,68 | 163,13 | 1,40% | 70,00 |
| 16.10.2025 | 163,30 | 164,55 | 160,77 | 160,88 | -1,55% | 32,00 |
| 15.10.2025 | 167,95 | 169,88 | 163,30 | 163,40 | -2,64% | 10,00 |
| 14.10.2025 | 168,52 | 169,90 | 165,13 | 167,83 | -0,47% | - |
| 13.10.2025 | 168,52 | 171,33 | 167,38 | 168,63 | 0,42% | 7,00 |
| 10.10.2025 | 173,58 | 173,65 | 167,05 | 167,93 | -1,81% | 2,00 |
| 09.10.2025 | 172,75 | 174,63 | 170,20 | 171,02 | -0,77% | - |
| 08.10.2025 | 172,13 | 173,05 | 170,75 | 172,35 | 0,70% | 85,00 |
| 07.10.2025 | 171,73 | 174,58 | 169,48 | 171,15 | 0,40% | 22,00 |
| 06.10.2025 | 171,50 | 175,23 | 168,23 | 170,48 | -0,76% | 51,00 |
| 03.10.2025 | 175,05 | 176,33 | 171,77 | 171,77 | -1,72% | - |
| 02.10.2025 | 174,38 | 175,65 | 172,55 | 174,77 | 1,70% | 319,00 |
| 01.10.2025 | 176,23 | 177,13 | 170,63 | 171,85 | -2,44% | - |
| 30.09.2025 | 175,50 | 177,48 | 175,18 | 176,15 | 0,40% | 15,00 |
| 29.09.2025 | 175,05 | 176,95 | 174,70 | 175,45 | -0,04% | 64,00 |