133,525€
1,29%
Echtzeit-Aktienkurs Check Point Software Technologies Ltd
Bid:
Ask:
Aktienkurse zur Check Point Software Technologies Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 132,20 | 133,63 | 131,98 | 132,02 | 0,15% | - |
| 11.11.2026 | 130,60 | 132,70 | 130,38 | 131,83 | 1,68% | - |
| 10.11.2026 | 128,20 | 129,68 | 126,40 | 129,65 | 0,25% | - |
| 09.11.2026 | 129,50 | 131,80 | 127,60 | 129,33 | -0,82% | - |
| 06.11.2026 | 133,18 | 133,83 | 129,93 | 130,40 | -2,29% | - |
| 05.11.2026 | 131,20 | 136,23 | 129,33 | 133,45 | 1,02% | - |
| 04.11.2026 | 127,18 | 133,15 | 126,18 | 132,10 | 4,10% | - |
| 03.11.2026 | 126,50 | 128,50 | 123,70 | 126,90 | -1,26% | 1,00 |
| 02.11.2026 | 136,20 | 136,58 | 121,48 | 128,52 | -4,80% | 1,00 |
| 30.10.2026 | 138,35 | 138,35 | 132,70 | 135,00 | -1,26% | 1,00 |
| 29.10.2026 | 135,02 | 138,50 | 130,27 | 136,73 | -1,73% | 139,00 |
| 28.10.2026 | 144,23 | 144,27 | 138,90 | 139,13 | -2,93% | - |
| 27.10.2026 | 142,43 | 144,35 | 140,58 | 143,33 | -0,73% | 10,00 |
| 26.10.2026 | 142,33 | 145,20 | 141,60 | 144,38 | 1,39% | 2,00 |
| 23.10.2026 | 136,60 | 142,77 | 133,93 | 142,40 | 5,42% | 3,00 |
| 22.10.2026 | 127,85 | 135,75 | 125,75 | 135,08 | 6,48% | 2,00 |
| 21.10.2026 | 125,38 | 127,45 | 122,03 | 126,85 | 2,03% | 31,00 |
| 20.10.2026 | 122,38 | 125,70 | 122,03 | 124,33 | -0,40% | - |
| 19.10.2026 | 124,40 | 125,03 | 121,83 | 124,83 | 1,96% | 9,00 |
| 16.10.2026 | 123,30 | 125,05 | 119,60 | 122,43 | -0,65% | - |
| 15.10.2026 | 120,13 | 124,88 | 118,70 | 123,23 | 2,62% | - |
| 14.10.2026 | 120,63 | 122,75 | 119,73 | 120,08 | -1,60% | 100,00 |
| 13.10.2026 | 119,25 | 123,38 | 118,90 | 122,03 | 0,58% | 3,00 |
| 12.10.2026 | 123,23 | 124,23 | 121,33 | 121,33 | -0,86% | 100,00 |
| 09.10.2026 | 120,25 | 122,58 | 120,25 | 122,38 | 1,75% | 1,00 |
| 08.10.2026 | 116,43 | 120,75 | 116,00 | 120,28 | 2,45% | 1,00 |
| 07.10.2026 | 117,43 | 119,65 | 116,40 | 117,40 | 0,97% | - |
| 06.10.2026 | 115,63 | 117,63 | 115,33 | 116,28 | 0,80% | 3,00 |
| 05.10.2026 | 115,93 | 117,70 | 114,80 | 115,35 | -0,43% | - |
| 02.10.2026 | 116,43 | 117,95 | 115,08 | 115,85 | -0,86% | 25,00 |
| 01.10.2026 | 113,48 | 117,30 | 113,48 | 116,85 | 2,64% | 9,00 |
| 30.09.2026 | 111,95 | 114,68 | 110,90 | 113,85 | 2,13% | 20,00 |
| 29.09.2026 | 113,73 | 115,18 | 111,03 | 111,48 | -1,78% | 1,00 |
| 28.09.2026 | 115,10 | 117,53 | 112,58 | 113,50 | -1,67% | 260,00 |
| 25.09.2026 | 120,08 | 121,20 | 115,28 | 115,43 | -4,86% | - |
| 24.09.2026 | 124,05 | 125,13 | 120,75 | 121,33 | -1,92% | 8,00 |
| 23.09.2026 | 119,90 | 124,33 | 119,48 | 123,70 | 3,99% | 10,00 |
| 22.09.2026 | 117,20 | 122,45 | 113,88 | 118,95 | 1,47% | 1,00 |
| 21.09.2026 | 115,50 | 117,58 | 115,25 | 117,23 | 0,64% | - |
| 18.09.2026 | 118,63 | 120,13 | 114,95 | 116,48 | -2,02% | 11,00 |
| 17.09.2026 | 121,25 | 122,13 | 117,80 | 118,88 | -0,54% | 40,00 |
| 16.09.2026 | 119,40 | 120,38 | 117,40 | 119,53 | 0,25% | - |
| 15.09.2026 | 121,55 | 121,60 | 116,15 | 119,23 | -0,83% | - |
| 14.09.2026 | 115,00 | 123,00 | 113,25 | 120,23 | 5,32% | - |
| 11.09.2026 | 112,40 | 114,20 | 110,70 | 114,15 | 1,33% | - |
| 10.09.2026 | 116,53 | 119,50 | 112,03 | 112,65 | -2,62% | 100,00 |
| 09.09.2026 | 115,98 | 116,48 | 113,15 | 115,68 | 0,72% | - |
| 08.09.2026 | 117,50 | 119,25 | 113,70 | 114,85 | -2,26% | 1,00 |
| 07.09.2026 | 117,75 | 118,45 | 117,43 | 117,50 | -0,53% | 70,00 |
| 04.09.2026 | 119,13 | 119,15 | 116,58 | 118,13 | -0,15% | 21,00 |
| 03.09.2026 | 116,73 | 118,65 | 115,13 | 118,30 | 2,27% | - |
| 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 |