173,850€
-0,53%
Echtzeit-Aktienkurs Check Point Software Technologies Ltd.
Bid:
Ask:
Aktienkurse zur Check Point Software Technologies Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 173,45 | 174,75 | 173,00 | 173,93 | -0,49% | 100,00 |
| 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 |
| 15.10.2024 | 190,90 | 192,88 | 189,15 | 190,95 | 0,12% | 752,00 |
| 14.10.2024 | 190,73 | 192,20 | 188,10 | 190,73 | -0,04% | 608,00 |
| 11.10.2024 | 191,08 | 192,48 | 188,00 | 190,80 | -0,18% | 1.057,00 |
| 10.10.2024 | 185,73 | 191,85 | 184,55 | 191,15 | 2,70% | 598,00 |
| 09.10.2024 | 179,27 | 186,13 | 178,70 | 186,13 | 3,42% | 296,00 |
| 08.10.2024 | 174,25 | 180,13 | 173,88 | 179,98 | 3,00% | 457,00 |
| 07.10.2024 | 176,30 | 178,00 | 174,00 | 174,73 | -1,15% | 184,00 |
| 04.10.2024 | 173,45 | 176,80 | 172,60 | 176,75 | 1,89% | 98,00 |
| 03.10.2024 | 171,95 | 174,13 | 171,65 | 173,48 | 0,23% | 25,00 |
| 02.10.2024 | 169,08 | 173,80 | 168,15 | 173,08 | 1,42% | 566,00 |
| 01.10.2024 | 172,98 | 174,70 | 170,63 | 170,65 | -1,46% | 397,00 |
| 30.09.2024 | 172,45 | 173,50 | 170,55 | 173,18 | 0,13% | 447,00 |
| 27.09.2024 | 174,58 | 175,85 | 172,70 | 172,95 | -0,85% | 260,00 |
| 26.09.2024 | 176,02 | 176,55 | 173,50 | 174,43 | 0,03% | 194,00 |
| 25.09.2024 | 173,75 | 174,95 | 173,43 | 174,38 | -0,24% | 88,00 |
| 24.09.2024 | 176,13 | 176,60 | 173,45 | 174,80 | -0,64% | 131,00 |
| 23.09.2024 | 175,40 | 176,58 | 174,15 | 175,93 | 1,09% | 417,00 |
| 20.09.2024 | 170,80 | 174,80 | 169,80 | 174,02 | 1,58% | 153,00 |
| 19.09.2024 | 172,43 | 174,05 | 170,55 | 171,33 | 0,66% | 218,00 |
| 18.09.2024 | 172,50 | 173,65 | 165,70 | 170,20 | -1,33% | 159,00 |
| 17.09.2024 | 173,55 | 174,50 | 172,45 | 172,50 | -0,61% | 191,00 |
| 16.09.2024 | 175,68 | 176,55 | 172,23 | 173,55 | -1,46% | 73,00 |
| 13.09.2024 | 171,83 | 176,23 | 171,33 | 176,13 | 2,35% | 201,00 |
| 12.09.2024 | 172,93 | 173,20 | 171,58 | 172,08 | -0,20% | 71,00 |
| 11.09.2024 | 170,90 | 173,05 | 168,50 | 172,43 | 0,17% | 185,00 |
| 10.09.2024 | 170,25 | 172,20 | 170,02 | 172,13 | 0,70% | 256,00 |
| 09.09.2024 | 171,02 | 172,40 | 168,95 | 170,93 | 0,65% | 47,00 |
| 06.09.2024 | 168,65 | 171,08 | 166,45 | 169,83 | 0,27% | 129,00 |
| 05.09.2024 | 171,55 | 172,10 | 168,58 | 169,38 | -1,28% | - |
| 04.09.2024 | 170,48 | 171,73 | 168,55 | 171,58 | -0,32% | 94,00 |
| 03.09.2024 | 172,75 | 174,75 | 171,38 | 172,13 | -1,12% | 230,00 |
| 02.09.2024 | 173,93 | 174,55 | 172,65 | 174,08 | -0,06% | 97,00 |
| 30.08.2024 | 173,68 | 174,75 | 172,68 | 174,18 | 0,69% | 127,00 |
| 29.08.2024 | 169,35 | 174,30 | 169,33 | 172,98 | 1,29% | 85,00 |
| 28.08.2024 | 168,73 | 171,45 | 168,52 | 170,77 | 1,47% | 91,00 |
| 27.08.2024 | 169,93 | 170,18 | 167,95 | 168,30 | -0,84% | 50,00 |
| 26.08.2024 | 170,18 | 171,55 | 168,30 | 169,73 | -0,15% | 227,00 |
| 23.08.2024 | 171,93 | 173,02 | 167,75 | 169,98 | -0,66% | 797,00 |
| 22.08.2024 | 170,40 | 172,23 | 169,43 | 171,10 | 0,88% | 61,00 |
| 21.08.2024 | 169,73 | 171,58 | 168,75 | 169,60 | 0,13% | 99,00 |
| 20.08.2024 | 169,23 | 170,60 | 168,23 | 169,38 | 0,33% | 384,00 |
| 19.08.2024 | 167,70 | 169,48 | 167,20 | 168,83 | 0,36% | 101,00 |
| 16.08.2024 | 169,40 | 169,52 | 167,10 | 168,23 | -0,50% | 50,00 |
| 15.08.2024 | 167,77 | 169,95 | 166,25 | 169,08 | 1,20% | 231,00 |
| 14.08.2024 | 165,90 | 167,30 | 164,45 | 167,08 | 0,72% | 271,00 |
| 13.08.2024 | 166,13 | 167,65 | 165,02 | 165,88 | 0,17% | 22,00 |
| 12.08.2024 | 166,50 | 174,00 | 164,88 | 165,60 | -1,97% | 1.353,00 |
| 09.08.2024 | 164,40 | 168,93 | 163,33 | 168,93 | 2,74% | 231,00 |
| 08.08.2024 | 163,25 | 165,85 | 161,85 | 164,43 | 1,14% | 336,00 |
| 07.08.2024 | 160,73 | 164,35 | 159,63 | 162,58 | 2,22% | 263,00 |
| 06.08.2024 | 161,55 | 162,50 | 158,95 | 159,05 | 0,09% | 316,00 |
| 05.08.2024 | 156,13 | 161,88 | 151,80 | 158,90 | -3,89% | 1.174,00 |
| 02.08.2024 | 167,25 | 167,85 | 162,75 | 165,33 | -1,77% | 614,00 |