202,150€
-0,10%
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 | 202,10 | 204,10 | 197,05 | 201,85 | -0,25% | 121,00 |
| 04.06.2025 | 202,35 | 203,55 | 201,15 | 202,35 | 0,07% | 109,00 |
| 03.06.2025 | 200,63 | 203,70 | 199,25 | 202,20 | 0,70% | 217,00 |
| 02.06.2025 | 200,30 | 201,20 | 197,83 | 200,80 | -0,35% | 584,00 |
| 30.05.2025 | 197,75 | 201,60 | 196,43 | 201,50 | 2,08% | 115,00 |
| 29.05.2025 | 203,25 | 203,30 | 193,90 | 197,40 | -0,53% | 234,00 |
| 28.05.2025 | 201,90 | 202,90 | 197,63 | 198,45 | -1,61% | 418,00 |
| 27.05.2025 | 202,60 | 204,60 | 199,00 | 201,70 | -0,71% | 686,00 |
| 26.05.2025 | 201,65 | 204,00 | 201,60 | 203,15 | 1,30% | 82,00 |
| 23.05.2025 | 198,23 | 200,80 | 194,93 | 200,55 | 0,55% | 402,00 |
| 22.05.2025 | 195,40 | 200,33 | 194,27 | 199,45 | 2,14% | 51,00 |
| 21.05.2025 | 193,90 | 195,85 | 192,33 | 195,27 | -0,34% | 169,00 |
| 20.05.2025 | 193,60 | 198,45 | 192,95 | 195,95 | 0,77% | 31,00 |
| 19.05.2025 | 193,27 | 196,35 | 190,83 | 194,45 | -0,74% | 416,00 |
| 16.05.2025 | 192,45 | 195,93 | 191,38 | 195,90 | 1,50% | 25,00 |
| 15.05.2025 | 191,08 | 195,00 | 189,52 | 193,00 | 0,67% | 117,00 |
| 14.05.2025 | 195,18 | 196,00 | 190,35 | 191,73 | -1,54% | 136,00 |
| 13.05.2025 | 194,63 | 198,88 | 192,70 | 194,73 | -0,46% | 22,00 |
| 12.05.2025 | 198,60 | 204,40 | 193,23 | 195,63 | 0,98% | 155,00 |
| 09.05.2025 | 196,93 | 197,30 | 190,60 | 193,73 | -1,59% | 81,00 |
| 08.05.2025 | 197,45 | 202,00 | 192,45 | 196,85 | 0,77% | 1.462,00 |
| 07.05.2025 | 195,40 | 195,60 | 192,05 | 195,35 | 0,61% | 528,00 |
| 06.05.2025 | 193,15 | 195,48 | 191,00 | 194,18 | -0,23% | 239,00 |
| 05.05.2025 | 191,33 | 197,05 | 189,95 | 194,63 | 1,18% | 282,00 |
| 02.05.2025 | 189,48 | 192,83 | 187,85 | 192,35 | -0,76% | 76,00 |
| 30.04.2025 | 188,15 | 193,83 | 185,33 | 193,83 | 2,53% | 162,00 |
| 29.04.2025 | 186,77 | 189,43 | 184,75 | 189,05 | 1,63% | 136,00 |
| 28.04.2025 | 180,50 | 186,27 | 180,50 | 186,02 | 2,27% | 394,00 |
| 25.04.2025 | 185,20 | 185,75 | 179,80 | 181,90 | -0,90% | 852,00 |
| 24.04.2025 | 179,48 | 185,00 | 177,23 | 183,55 | 1,65% | 285,00 |
| 23.04.2025 | 189,10 | 193,63 | 173,02 | 180,58 | -2,92% | 808,00 |
| 22.04.2025 | 181,33 | 186,02 | 180,25 | 186,00 | -1,54% | 137,00 |
| 17.04.2025 | 190,98 | 192,55 | 187,30 | 188,90 | 0,16% | 363,00 |
| 16.04.2025 | 192,70 | 197,45 | 187,80 | 188,60 | -5,31% | 389,00 |
| 15.04.2025 | 193,43 | 200,00 | 193,15 | 199,18 | 2,69% | 324,00 |
| 14.04.2025 | 194,05 | 197,18 | 192,33 | 193,95 | 1,08% | 129,00 |
| 11.04.2025 | 191,83 | 194,15 | 185,10 | 191,88 | 0,56% | 41,00 |
| 10.04.2025 | 199,75 | 202,05 | 186,95 | 190,80 | -4,93% | 724,00 |
| 09.04.2025 | 184,55 | 201,30 | 183,75 | 200,70 | 5,76% | 273,00 |
| 08.04.2025 | 197,15 | 201,95 | 188,60 | 189,77 | -2,98% | 320,00 |
| 07.04.2025 | 182,50 | 200,00 | 170,00 | 195,60 | -0,65% | 2.356,00 |
| 04.04.2025 | 198,55 | 203,60 | 194,00 | 196,88 | -3,09% | 2.294,00 |
| 03.04.2025 | 201,30 | 208,25 | 195,85 | 203,15 | -3,31% | - |
| 02.04.2025 | 213,30 | 214,40 | 209,00 | 210,10 | -1,80% | 403,00 |
| 01.04.2025 | 209,90 | 214,20 | 209,20 | 213,95 | 1,45% | 491,00 |
| 31.03.2025 | 209,45 | 211,50 | 207,25 | 210,90 | -0,02% | 639,00 |
| 28.03.2025 | 213,65 | 217,30 | 210,40 | 210,95 | -1,59% | 969,00 |
| 27.03.2025 | 211,45 | 215,55 | 209,65 | 214,35 | 1,18% | 728,00 |
| 26.03.2025 | 213,15 | 215,15 | 211,35 | 211,85 | -0,59% | 278,00 |
| 25.03.2025 | 211,35 | 214,10 | 210,10 | 213,10 | 0,92% | 693,00 |
| 24.03.2025 | 212,00 | 213,60 | 209,95 | 211,15 | 0,24% | 124,00 |
| 21.03.2025 | 211,55 | 212,45 | 208,85 | 210,65 | -0,17% | 285,00 |
| 20.03.2025 | 211,95 | 213,30 | 209,35 | 211,00 | -0,12% | 355,00 |
| 19.03.2025 | 210,55 | 213,20 | 209,60 | 211,25 | 0,67% | - |
| 18.03.2025 | 211,10 | 212,40 | 207,95 | 209,85 | -0,94% | 233,00 |
| 17.03.2025 | 205,45 | 212,00 | 204,05 | 211,85 | 2,64% | 450,00 |
| 14.03.2025 | 199,40 | 206,80 | 198,68 | 206,40 | 4,19% | 165,00 |
| 13.03.2025 | 199,43 | 201,40 | 196,08 | 198,10 | -0,91% | 226,00 |
| 12.03.2025 | 204,15 | 207,95 | 198,55 | 199,93 | -1,83% | 2.067,00 |
| 11.03.2025 | 207,45 | 208,35 | 203,40 | 203,65 | -2,09% | 863,00 |
| 10.03.2025 | 211,10 | 212,40 | 206,10 | 208,00 | -1,98% | 1.038,00 |
| 07.03.2025 | 206,95 | 212,60 | 205,15 | 212,20 | 2,44% | 553,00 |
| 06.03.2025 | 204,90 | 207,90 | 201,70 | 207,15 | 0,90% | 291,00 |
| 05.03.2025 | 209,75 | 209,80 | 203,60 | 205,30 | -1,51% | 478,00 |
| 04.03.2025 | 210,10 | 211,10 | 206,40 | 208,45 | -1,16% | 1.028,00 |
| 03.03.2025 | 214,05 | 214,25 | 210,10 | 210,90 | -0,59% | 1.032,00 |
| 28.02.2025 | 208,40 | 212,30 | 204,00 | 212,15 | 1,87% | 999,00 |
| 27.02.2025 | 211,80 | 215,75 | 208,25 | 208,25 | -1,12% | 1.412,00 |
| 26.02.2025 | 209,30 | 213,50 | 209,15 | 210,60 | 1,23% | 667,00 |
| 25.02.2025 | 205,45 | 209,20 | 202,90 | 208,05 | 1,17% | 446,00 |
| 24.02.2025 | 207,30 | 208,70 | 204,20 | 205,65 | -0,75% | 254,00 |
| 21.02.2025 | 208,90 | 209,95 | 205,00 | 207,20 | -0,58% | 299,00 |
| 20.02.2025 | 212,95 | 213,20 | 208,15 | 208,40 | -2,50% | 371,00 |
| 19.02.2025 | 211,00 | 213,80 | 210,35 | 213,75 | 1,30% | 827,00 |
| 18.02.2025 | 212,35 | 214,20 | 208,00 | 211,00 | -0,17% | 76,00 |
| 17.02.2025 | 210,45 | 212,40 | 208,50 | 211,35 | -0,17% | 425,00 |
| 14.02.2025 | 211,70 | 212,40 | 208,60 | 211,70 | 0,21% | 147,00 |
| 13.02.2025 | 208,70 | 212,35 | 207,75 | 211,25 | 1,25% | 238,00 |
| 12.02.2025 | 211,00 | 212,30 | 208,00 | 208,65 | -1,02% | 152,00 |
| 11.02.2025 | 207,85 | 211,50 | 206,45 | 210,80 | 1,10% | 968,00 |
| 10.02.2025 | 205,80 | 210,05 | 205,10 | 208,50 | 1,53% | 483,00 |
| 07.02.2025 | 205,00 | 207,50 | 203,90 | 205,35 | 0,42% | 201,00 |
| 06.02.2025 | 209,10 | 209,90 | 204,15 | 204,50 | -1,80% | 205,00 |
| 05.02.2025 | 202,90 | 208,50 | 201,00 | 208,25 | 1,88% | 199,00 |
| 04.02.2025 | 207,85 | 207,95 | 202,70 | 204,40 | -1,59% | 834,00 |
| 03.02.2025 | 207,40 | 209,65 | 205,05 | 207,70 | -1,12% | 1.034,00 |
| 31.01.2025 | 212,20 | 213,40 | 205,20 | 210,05 | -0,17% | 550,00 |
| 30.01.2025 | 196,40 | 216,45 | 180,00 | 210,40 | 7,53% | 2.101,00 |
| 29.01.2025 | 194,10 | 196,85 | 193,15 | 195,68 | 0,55% | 463,00 |
| 28.01.2025 | 189,48 | 196,02 | 189,05 | 194,60 | 3,02% | 482,00 |
| 27.01.2025 | 183,00 | 188,93 | 177,02 | 188,90 | 1,89% | 499,00 |
| 24.01.2025 | 187,50 | 188,55 | 184,65 | 185,40 | -1,61% | 281,00 |
| 23.01.2025 | 186,18 | 188,65 | 185,25 | 188,43 | 1,06% | 35,00 |
| 22.01.2025 | 186,55 | 188,00 | 184,88 | 186,45 | 0,67% | 240,00 |
| 21.01.2025 | 181,63 | 186,85 | 180,15 | 185,20 | 2,31% | 206,00 |
| 20.01.2025 | 181,25 | 184,25 | 180,77 | 181,02 | -0,97% | 663,00 |
| 17.01.2025 | 181,90 | 185,48 | 179,60 | 182,80 | 0,88% | 246,00 |
| 16.01.2025 | 178,70 | 182,65 | 178,00 | 181,20 | 1,64% | 403,00 |
| 15.01.2025 | 178,27 | 180,83 | 175,70 | 178,27 | 0,14% | 115,00 |
| 14.01.2025 | 179,05 | 179,77 | 177,60 | 178,02 | -0,43% | 111,00 |