203,700€
-2,07%
Echtzeit-Aktienkurs Check Point Software Technologies Ltd
Bid:
Ask:
Aktienkurse zur Check Point Software Technologies Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.01.2025 | 176,30 | 180,20 | 174,90 | 178,80 | 0,56% | 238,00 |
| 10.01.2025 | 175,73 | 177,98 | 174,18 | 177,80 | 0,95% | 355,00 |
| 09.01.2025 | 177,20 | 178,05 | 175,30 | 176,13 | -0,84% | 186,00 |
| 08.01.2025 | 175,75 | 178,20 | 174,10 | 177,63 | 1,14% | 131,00 |
| 07.01.2025 | 172,50 | 178,20 | 171,65 | 175,63 | 1,50% | 222,00 |
| 06.01.2025 | 176,52 | 177,25 | 172,75 | 173,02 | -1,75% | 290,00 |
| 03.01.2025 | 180,25 | 181,30 | 176,10 | 176,10 | -1,98% | 239,00 |
| 02.01.2025 | 181,75 | 183,30 | 178,70 | 179,65 | 0,93% | 552,00 |
| 30.12.2024 | 179,73 | 180,80 | 177,83 | 178,00 | -1,19% | 56,00 |
| 27.12.2024 | 183,55 | 184,05 | 179,23 | 180,15 | -0,61% | 193,00 |
| 23.12.2024 | 181,43 | 182,45 | 179,10 | 181,25 | 0,44% | 225,00 |
| 20.12.2024 | 179,68 | 182,60 | 176,83 | 180,45 | 0,10% | 220,00 |
| 19.12.2024 | 173,45 | 180,77 | 173,00 | 180,27 | 3,15% | 250,00 |
| 18.12.2024 | 178,80 | 180,13 | 174,45 | 174,77 | -2,21% | 354,00 |
| 17.12.2024 | 180,10 | 182,00 | 178,23 | 178,73 | -1,26% | 151,00 |
| 16.12.2024 | 178,40 | 181,88 | 177,75 | 181,00 | 1,24% | 626,00 |
| 13.12.2024 | 182,85 | 183,10 | 178,55 | 178,77 | -1,26% | 352,00 |
| 12.12.2024 | 177,35 | 182,70 | 176,98 | 181,05 | 0,93% | 374,00 |
| 11.12.2024 | 177,83 | 180,38 | 174,83 | 179,38 | 1,04% | 314,00 |
| 10.12.2024 | 177,58 | 178,77 | 175,20 | 177,52 | -0,36% | 1.590,00 |
| 09.12.2024 | 177,95 | 179,05 | 176,25 | 178,18 | 0,66% | 131,00 |
| 06.12.2024 | 177,90 | 179,90 | 176,43 | 177,00 | -0,41% | 144,00 |
| 05.12.2024 | 180,75 | 181,25 | 177,05 | 177,73 | -1,80% | 234,00 |
| 04.12.2024 | 178,33 | 181,05 | 178,15 | 180,98 | 1,61% | 276,00 |
| 03.12.2024 | 174,08 | 178,88 | 171,90 | 178,10 | 2,73% | 413,00 |
| 02.12.2024 | 172,55 | 175,45 | 171,70 | 173,38 | 0,81% | 328,00 |
| 29.11.2024 | 172,43 | 174,10 | 171,77 | 171,98 | -0,39% | 17,00 |
| 28.11.2024 | 172,52 | 173,55 | 171,70 | 172,65 | 0,45% | 36,00 |
| 27.11.2024 | 173,02 | 173,08 | 170,40 | 171,88 | -0,79% | 38,00 |
| 26.11.2024 | 175,10 | 175,95 | 170,70 | 173,25 | -0,76% | 192,00 |
| 25.11.2024 | 174,25 | 176,10 | 172,02 | 174,58 | -0,01% | 257,00 |
| 22.11.2024 | 170,85 | 175,93 | 170,15 | 174,60 | 0,55% | 1.423,00 |
| 21.11.2024 | 167,10 | 175,08 | 166,60 | 173,65 | 3,49% | 429,00 |
| 20.11.2024 | 165,35 | 168,25 | 164,85 | 167,80 | 1,84% | 183,00 |
| 19.11.2024 | 164,15 | 165,70 | 161,77 | 164,77 | 0,61% | 224,00 |
| 18.11.2024 | 166,60 | 166,60 | 163,40 | 163,77 | -0,91% | 824,00 |
| 15.11.2024 | 167,10 | 167,98 | 164,50 | 165,27 | -2,09% | 139,00 |
| 14.11.2024 | 167,58 | 169,25 | 166,35 | 168,80 | 0,46% | 313,00 |
| 13.11.2024 | 166,85 | 170,40 | 166,05 | 168,02 | 0,30% | 156,00 |
| 12.11.2024 | 167,63 | 168,65 | 165,02 | 167,52 | 0,12% | 492,00 |
| 11.11.2024 | 164,23 | 167,70 | 164,05 | 167,33 | 1,95% | 493,00 |
| 08.11.2024 | 164,20 | 165,60 | 163,43 | 164,13 | 0,21% | 75,00 |
| 07.11.2024 | 162,45 | 164,45 | 160,65 | 163,77 | 1,19% | 420,00 |
| 06.11.2024 | 160,77 | 162,77 | 159,68 | 161,85 | 3,29% | 692,00 |
| 05.11.2024 | 156,70 | 157,93 | 155,60 | 156,70 | 0,16% | 257,00 |
| 04.11.2024 | 158,15 | 158,60 | 155,25 | 156,45 | -0,67% | 524,00 |
| 01.11.2024 | 160,05 | 161,40 | 157,30 | 157,50 | -1,24% | 135,00 |
| 31.10.2024 | 159,38 | 161,33 | 157,75 | 159,48 | -0,51% | 485,00 |
| 30.10.2024 | 164,90 | 165,85 | 159,55 | 160,30 | -2,75% | 1.134,00 |
| 29.10.2024 | 192,50 | 192,58 | 162,10 | 164,83 | -14,29% | 2.351,00 |
| 28.10.2024 | 192,95 | 192,95 | 191,40 | 192,30 | 0,29% | 213,00 |
| 25.10.2024 | 189,88 | 192,65 | 188,95 | 191,75 | 1,05% | 210,00 |
| 24.10.2024 | 191,38 | 192,15 | 189,58 | 189,75 | -0,35% | 82,00 |
| 23.10.2024 | 190,65 | 193,33 | 189,50 | 190,43 | -0,83% | 1.167,00 |
| 22.10.2024 | 189,18 | 192,70 | 188,20 | 192,02 | 1,16% | 489,00 |
| 21.10.2024 | 189,45 | 190,75 | 187,90 | 189,83 | 0,03% | 260,00 |
| 18.10.2024 | 191,38 | 193,00 | 188,85 | 189,77 | -0,90% | 382,00 |
| 17.10.2024 | 189,63 | 192,85 | 189,60 | 191,50 | 0,87% | 541,00 |
| 16.10.2024 | 192,15 | 192,15 | 188,93 | 189,85 | -0,58% | 383,00 |