116,050€
0,32%
Echtzeit-Aktienkurs Check Point Software Technologies Ltd.
Bid:
Ask:
Aktienkurse zur Check Point Software Technologies Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 116,73 | 116,75 | 115,13 | 116,10 | 0,37% | - |
| 02.09.2026 | 116,08 | 118,50 | 113,95 | 115,68 | -0,54% | - |
| 01.09.2026 | 119,63 | 120,40 | 116,00 | 116,30 | -3,20% | 1,00 |
| 31.08.2026 | 119,45 | 122,03 | 118,83 | 120,15 | 0,50% | - |
| 28.08.2026 | 113,78 | 120,90 | 113,78 | 119,55 | 4,27% | - |
| 27.08.2026 | 110,98 | 115,95 | 110,38 | 114,65 | 4,01% | - |
| 26.08.2026 | 111,08 | 111,33 | 107,73 | 110,23 | -0,25% | 72,00 |
| 25.08.2026 | 113,05 | 114,28 | 109,43 | 110,50 | -1,34% | - |
| 24.08.2026 | 111,65 | 112,80 | 110,90 | 112,00 | 0,22% | - |
| 21.08.2026 | 111,55 | 112,98 | 110,05 | 111,75 | -0,29% | 1,00 |
| 20.08.2026 | 115,00 | 115,05 | 111,90 | 112,08 | -1,49% | 20,00 |
| 19.08.2026 | 112,45 | 114,13 | 110,78 | 113,78 | 0,26% | - |
| 18.08.2026 | 108,95 | 114,13 | 108,30 | 113,48 | 2,90% | - |
| 17.08.2026 | 115,45 | 115,50 | 110,05 | 110,28 | -3,37% | - |
| 14.08.2026 | 116,15 | 118,33 | 113,63 | 114,13 | -2,21% | - |
| 13.08.2026 | 111,80 | 116,90 | 111,25 | 116,70 | 4,50% | - |
| 12.08.2026 | 112,10 | 114,00 | 109,78 | 111,68 | -0,42% | - |
| 11.08.2026 | 113,58 | 114,53 | 110,55 | 112,15 | -1,19% | 4,00 |
| 10.08.2026 | 110,45 | 114,55 | 109,28 | 113,50 | 3,44% | - |
| 07.08.2026 | 108,98 | 110,60 | 108,08 | 109,73 | 2,05% | - |
| 06.08.2026 | 108,55 | 110,28 | 105,98 | 107,53 | -1,04% | - |
| 05.08.2026 | 109,13 | 109,48 | 106,88 | 108,65 | 1,12% | 1,00 |
| 04.08.2026 | 107,03 | 108,15 | 105,80 | 107,45 | 0,84% | 51,00 |
| 03.08.2026 | 110,50 | 111,58 | 106,55 | 106,55 | -3,99% | 6,00 |
| 31.07.2026 | 110,28 | 114,33 | 108,60 | 110,98 | 0,52% | 1,00 |
| 30.07.2026 | 122,50 | 124,55 | 106,30 | 110,40 | -9,17% | 102,00 |
| 29.07.2026 | 120,70 | 123,18 | 119,78 | 121,55 | 0,39% | 41,00 |
| 28.07.2026 | 116,63 | 122,13 | 115,50 | 121,08 | 3,44% | - |
| 27.07.2026 | 114,43 | 118,58 | 112,38 | 117,05 | 2,23% | 8,00 |
| 24.07.2026 | 110,65 | 114,53 | 110,35 | 114,50 | 4,07% | - |
| 23.07.2026 | 111,68 | 112,83 | 110,03 | 110,03 | -1,92% | - |
| 22.07.2026 | 114,43 | 116,15 | 111,55 | 112,18 | -1,94% | 3,00 |
| 21.07.2026 | 119,05 | 120,28 | 113,95 | 114,40 | -4,81% | - |
| 20.07.2026 | 120,13 | 122,08 | 117,70 | 120,18 | 0,23% | 1,00 |
| 17.07.2026 | 117,63 | 121,55 | 116,63 | 119,90 | 0,78% | 31,00 |
| 16.07.2026 | 115,65 | 119,48 | 114,33 | 118,98 | 3,30% | - |
| 15.07.2026 | 120,00 | 120,73 | 114,63 | 115,18 | -3,36% | - |
| 14.07.2026 | 118,18 | 120,75 | 113,68 | 119,18 | 0,76% | 20,00 |
| 13.07.2026 | 115,25 | 118,75 | 113,95 | 118,28 | 3,25% | - |
| 10.07.2026 | 120,95 | 122,70 | 114,38 | 114,55 | -4,84% | - |
| 09.07.2026 | 120,23 | 121,03 | 116,60 | 120,38 | 0,94% | 16,00 |
| 08.07.2026 | 122,20 | 122,20 | 118,70 | 119,25 | -2,23% | 3,00 |
| 07.07.2026 | 120,85 | 124,28 | 120,08 | 121,98 | 0,64% | - |
| 06.07.2026 | 119,63 | 122,35 | 118,70 | 121,20 | 1,34% | 1,00 |
| 03.07.2026 | 119,53 | 120,80 | 119,30 | 119,60 | 0,38% | - |
| 02.07.2026 | 117,95 | 119,83 | 116,33 | 119,15 | -0,54% | - |
| 01.07.2026 | 113,45 | 120,13 | 113,45 | 119,80 | 4,31% | 20,00 |
| 30.06.2026 | 113,15 | 115,05 | 111,70 | 114,85 | 2,16% | - |
| 29.06.2026 | 115,08 | 116,93 | 112,43 | 112,43 | -1,42% | - |
| 26.06.2026 | 107,68 | 114,08 | 106,03 | 114,05 | 5,33% | 3,00 |
| 25.06.2026 | 110,43 | 111,85 | 108,18 | 108,28 | -2,48% | - |
| 24.06.2026 | 110,08 | 111,65 | 107,88 | 111,03 | 1,55% | - |
| 23.06.2026 | 105,38 | 110,83 | 102,03 | 109,33 | 3,23% | - |
| 22.06.2026 | 106,93 | 108,98 | 104,43 | 105,90 | -0,45% | - |
| 19.06.2026 | 106,80 | 107,08 | 106,08 | 106,38 | -0,61% | - |
| 18.06.2026 | 105,55 | 108,38 | 102,60 | 107,03 | 1,93% | - |
| 17.06.2026 | 105,60 | 106,10 | 103,10 | 105,00 | 0,31% | - |
| 16.06.2026 | 108,20 | 108,20 | 104,65 | 104,68 | -1,09% | - |
| 15.06.2026 | 109,13 | 109,33 | 105,38 | 105,83 | -2,17% | - |
| 12.06.2026 | 106,68 | 108,68 | 105,10 | 108,18 | 1,05% | - |
| 11.06.2026 | 108,98 | 110,60 | 105,40 | 107,05 | -1,95% | - |
| 10.06.2026 | 110,10 | 111,20 | 107,63 | 109,18 | -0,23% | - |
| 09.06.2026 | 112,13 | 112,75 | 109,08 | 109,43 | -1,84% | 6,00 |
| 08.06.2026 | 117,65 | 118,18 | 111,43 | 111,48 | -5,61% | 10,00 |
| 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 |