117,825€
0,11%
Echtzeit-Aktienkurs Check Point Software Technologies Ltd.
Bid:
Ask:
Aktienkurse zur Check Point Software Technologies Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 117,10 | 118,78 | 115,78 | 118,10 | 0,34% | - |
| 04.06.2026 | 116,63 | 119,18 | 115,35 | 117,70 | 0,71% | 105,00 |
| 03.06.2026 | 120,48 | 121,18 | 116,85 | 116,88 | -2,91% | 103,00 |
| 02.06.2026 | 119,53 | 121,53 | 115,73 | 120,38 | 0,33% | - |
| 01.06.2026 | 117,15 | 120,23 | 115,80 | 119,98 | 3,54% | 87,00 |
| 29.05.2026 | 112,88 | 116,15 | 112,38 | 115,88 | 1,82% | 77,00 |
| 28.05.2026 | 110,20 | 114,03 | 110,03 | 113,80 | 2,66% | - |
| 27.05.2026 | 112,10 | 112,90 | 109,60 | 110,85 | -2,05% | 12,00 |
| 26.05.2026 | 116,70 | 116,73 | 112,38 | 113,18 | -2,65% | - |
| 25.05.2026 | 116,48 | 116,88 | 115,73 | 116,25 | 1,09% | - |
| 22.05.2026 | 112,45 | 116,00 | 112,45 | 115,00 | 2,24% | - |
| 21.05.2026 | 111,40 | 114,43 | 108,25 | 112,48 | 2,60% | 13,00 |
| 20.05.2026 | 108,55 | 110,85 | 105,98 | 109,63 | 0,11% | 4,00 |
| 19.05.2026 | 108,55 | 112,13 | 108,50 | 109,50 | 0,25% | 245,00 |
| 18.05.2026 | 106,78 | 109,70 | 105,55 | 109,23 | 2,90% | 350,00 |
| 15.05.2026 | 102,55 | 106,90 | 101,55 | 106,15 | 3,56% | - |
| 14.05.2026 | 98,39 | 103,53 | 97,86 | 102,50 | 3,83% | 17,00 |
| 13.05.2026 | 98,98 | 99,69 | 96,89 | 98,72 | -0,14% | - |
| 12.05.2026 | 97,47 | 99,95 | 96,32 | 98,86 | 1,18% | 28,00 |
| 11.05.2026 | 97,20 | 99,90 | 96,32 | 97,71 | 1,29% | 50,00 |
| 08.05.2026 | 98,52 | 99,38 | 95,59 | 96,47 | -1,80% | 307,00 |
| 07.05.2026 | 97,09 | 100,28 | 96,06 | 98,24 | 1,13% | 40,00 |
| 06.05.2026 | 99,70 | 101,35 | 95,87 | 97,14 | -3,10% | 117,00 |
| 05.05.2026 | 99,07 | 100,66 | 97,00 | 100,25 | 0,18% | 15,00 |
| 04.05.2026 | 97,69 | 100,98 | 95,43 | 100,07 | 3,55% | 126,00 |
| 30.04.2026 | 120,48 | 120,48 | 95,89 | 96,63 | -19,46% | 163,00 |
| 29.04.2026 | 117,38 | 121,15 | 117,25 | 119,98 | 1,07% | 61,00 |
| 28.04.2026 | 117,83 | 119,78 | 117,20 | 118,70 | 0,68% | - |
| 27.04.2026 | 114,98 | 118,58 | 114,00 | 117,90 | 3,06% | 1,00 |
| 24.04.2026 | 115,15 | 115,98 | 113,03 | 114,40 | -0,02% | - |
| 23.04.2026 | 120,80 | 121,00 | 112,23 | 114,43 | -4,67% | 43,00 |
| 22.04.2026 | 121,20 | 121,20 | 118,98 | 120,03 | 0,50% | 75,00 |
| 21.04.2026 | 117,75 | 120,83 | 117,23 | 119,43 | 2,89% | 10,00 |
| 20.04.2026 | 115,40 | 117,28 | 115,40 | 116,08 | 0,24% | - |
| 17.04.2026 | 116,70 | 117,53 | 115,15 | 115,80 | 0,43% | 39,00 |
| 16.04.2026 | 115,18 | 118,33 | 114,45 | 115,30 | 2,38% | 13,00 |
| 15.04.2026 | 114,48 | 117,05 | 112,30 | 112,63 | -1,55% | 101,00 |
| 14.04.2026 | 121,03 | 121,20 | 114,10 | 114,40 | -4,90% | 150,00 |
| 13.04.2026 | 116,30 | 120,80 | 114,85 | 120,30 | 4,22% | - |
| 10.04.2026 | 124,75 | 124,75 | 114,55 | 115,43 | -5,93% | 226,00 |
| 09.04.2026 | 124,68 | 125,98 | 121,83 | 122,70 | -2,08% | 8,00 |
| 08.04.2026 | 129,60 | 129,65 | 124,80 | 125,30 | -1,86% | 42,00 |
| 07.04.2026 | 128,70 | 129,15 | 126,55 | 127,68 | 0,16% | - |
| 02.04.2026 | 125,93 | 128,05 | 124,10 | 127,48 | 2,35% | - |
| 01.04.2026 | 125,48 | 125,48 | 120,83 | 124,55 | 1,05% | - |
| 31.03.2026 | 124,80 | 124,83 | 122,38 | 123,25 | 0,39% | - |
| 30.03.2026 | 123,88 | 125,00 | 119,95 | 122,78 | 2,53% | 18,00 |
| 27.03.2026 | 122,53 | 124,45 | 117,85 | 119,75 | -3,04% | 15,00 |
| 26.03.2026 | 122,70 | 125,18 | 121,68 | 123,50 | 0,00% | 2,00 |
| 25.03.2026 | 126,60 | 126,70 | 122,85 | 123,50 | -1,44% | 340,00 |
| 24.03.2026 | 131,08 | 131,15 | 124,73 | 125,30 | -5,02% | - |
| 23.03.2026 | 132,08 | 134,25 | 129,90 | 131,93 | -0,30% | 10,00 |
| 20.03.2026 | 133,30 | 133,65 | 130,38 | 132,33 | -0,77% | - |
| 19.03.2026 | 133,63 | 136,48 | 131,58 | 133,35 | -0,24% | 100,00 |
| 18.03.2026 | 133,30 | 134,88 | 132,33 | 133,68 | 0,81% | - |
| 17.03.2026 | 132,65 | 136,05 | 132,05 | 132,60 | 0,08% | - |
| 16.03.2026 | 136,52 | 136,63 | 132,15 | 132,50 | -1,74% | 73,00 |
| 13.03.2026 | 137,63 | 137,68 | 133,18 | 134,85 | -0,13% | - |
| 12.03.2026 | 134,58 | 136,93 | 132,18 | 135,02 | 1,26% | 1,00 |
| 11.03.2026 | 137,05 | 137,55 | 133,23 | 133,35 | -1,59% | - |
| 10.03.2026 | 142,55 | 142,55 | 133,88 | 135,50 | -2,25% | 22,00 |
| 09.03.2026 | 143,83 | 143,95 | 137,83 | 138,63 | -2,63% | 65,00 |
| 06.03.2026 | 141,73 | 142,80 | 140,35 | 142,38 | 0,62% | - |
| 05.03.2026 | 136,18 | 141,68 | 135,58 | 141,50 | 3,87% | - |
| 04.03.2026 | 134,90 | 139,00 | 134,70 | 136,23 | -0,55% | 6,00 |
| 03.03.2026 | 132,65 | 138,02 | 130,88 | 136,98 | 3,12% | - |
| 02.03.2026 | 130,98 | 132,95 | 126,95 | 132,83 | 3,89% | 28,00 |
| 27.02.2026 | 133,25 | 133,30 | 127,70 | 127,85 | -1,92% | - |
| 26.02.2026 | 129,45 | 133,30 | 127,58 | 130,35 | 0,73% | - |
| 25.02.2026 | 129,27 | 131,48 | 127,63 | 129,40 | -0,21% | 24,00 |
| 24.02.2026 | 129,35 | 133,88 | 129,35 | 129,68 | -1,37% | - |
| 23.02.2026 | 135,80 | 135,83 | 131,00 | 131,48 | -2,29% | 10,00 |
| 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 |