163,725€
-3,18%
Echtzeit-Aktienkurs Check Point Software Technologies Ltd.
Bid:
Ask:
Aktienkurse zur Check Point Software Technologies Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 168,83 | 169,75 | 162,93 | 163,75 | -2,57% | 170,00 |
| 11.12.2025 | 167,52 | 169,08 | 166,63 | 168,08 | -0,27% | 204,00 |
| 10.12.2025 | 166,90 | 168,95 | 165,15 | 168,52 | 0,73% | 175,00 |
| 09.12.2025 | 163,98 | 167,30 | 163,58 | 167,30 | 2,21% | 116,00 |
| 08.12.2025 | 164,95 | 167,15 | 161,95 | 163,68 | -1,22% | - |
| 05.12.2025 | 168,55 | 171,33 | 164,98 | 165,70 | -0,88% | 48,00 |
| 04.12.2025 | 163,93 | 171,00 | 162,63 | 167,18 | 2,67% | 208,00 |
| 03.12.2025 | 160,13 | 163,48 | 155,88 | 162,83 | 0,37% | 330,00 |
| 02.12.2025 | 160,90 | 163,80 | 160,52 | 162,23 | 1,01% | 55,00 |
| 01.12.2025 | 160,10 | 161,93 | 158,80 | 160,60 | -0,25% | 332,00 |
| 28.11.2025 | 158,90 | 161,90 | 158,90 | 161,00 | 1,58% | - |
| 27.11.2025 | 159,05 | 160,50 | 157,25 | 158,50 | -0,41% | 151,00 |
| 26.11.2025 | 161,33 | 162,10 | 157,50 | 159,15 | -1,26% | 376,00 |
| 25.11.2025 | 159,18 | 162,08 | 158,05 | 161,18 | 1,62% | 151,00 |
| 24.11.2025 | 163,38 | 163,88 | 158,43 | 158,60 | -2,73% | 147,00 |
| 21.11.2025 | 159,55 | 163,25 | 158,70 | 163,05 | 2,05% | 395,00 |
| 20.11.2025 | 164,10 | 164,33 | 158,58 | 159,77 | -0,95% | 197,00 |
| 19.11.2025 | 164,40 | 165,75 | 160,35 | 161,30 | -1,96% | 297,00 |
| 18.11.2025 | 164,18 | 166,80 | 163,63 | 164,52 | -0,87% | 187,00 |
| 17.11.2025 | 171,05 | 172,15 | 165,70 | 165,98 | -2,94% | 194,00 |
| 14.11.2025 | 170,63 | 172,10 | 167,20 | 171,00 | 0,04% | 55,00 |
| 13.11.2025 | 175,23 | 175,27 | 170,75 | 170,93 | -2,19% | 122,00 |
| 12.11.2025 | 177,40 | 178,95 | 172,98 | 174,75 | -1,35% | 156,00 |
| 11.11.2025 | 174,73 | 177,88 | 170,55 | 177,15 | 1,17% | 128,00 |
| 10.11.2025 | 175,43 | 176,70 | 171,88 | 175,10 | 1,51% | 341,00 |
| 07.11.2025 | 170,73 | 174,52 | 167,80 | 172,50 | 1,26% | 123,00 |
| 06.11.2025 | 169,48 | 171,95 | 166,70 | 170,35 | 0,69% | 367,00 |
| 05.11.2025 | 166,63 | 169,45 | 165,00 | 169,18 | 0,49% | 55,00 |
| 04.11.2025 | 166,68 | 169,38 | 165,85 | 168,35 | -0,49% | 166,00 |
| 03.11.2025 | 169,95 | 171,95 | 167,60 | 169,18 | -0,98% | 666,00 |
| 31.10.2025 | 172,68 | 174,20 | 170,58 | 170,85 | 0,19% | 847,00 |
| 30.10.2025 | 169,80 | 170,77 | 169,05 | 170,52 | -0,39% | 55,00 |
| 29.10.2025 | 178,38 | 178,55 | 168,33 | 171,20 | -3,63% | 376,00 |
| 28.10.2025 | 164,50 | 182,05 | 164,38 | 177,65 | 7,85% | 488,00 |
| 27.10.2025 | 166,85 | 168,70 | 164,00 | 164,73 | -0,96% | 122,00 |
| 24.10.2025 | 167,48 | 168,10 | 165,02 | 166,33 | 0,32% | 71,00 |
| 23.10.2025 | 168,40 | 169,45 | 165,55 | 165,80 | -2,34% | 152,00 |
| 22.10.2025 | 169,60 | 170,77 | 168,20 | 169,77 | -0,12% | 62,00 |
| 21.10.2025 | 166,08 | 170,45 | 164,60 | 169,98 | 2,44% | 90,00 |
| 20.10.2025 | 164,20 | 166,10 | 163,45 | 165,93 | 1,58% | 47,00 |
| 17.10.2025 | 159,98 | 163,52 | 156,05 | 163,35 | 1,32% | 405,00 |
| 16.10.2025 | 163,98 | 164,43 | 160,80 | 161,23 | -1,27% | 305,00 |
| 15.10.2025 | 167,85 | 171,05 | 163,10 | 163,30 | -2,39% | 227,00 |
| 14.10.2025 | 167,05 | 169,75 | 165,10 | 167,30 | -0,67% | 14,00 |
| 13.10.2025 | 171,25 | 172,50 | 167,25 | 168,43 | -0,16% | 150,00 |
| 10.10.2025 | 171,43 | 172,23 | 166,93 | 168,70 | -1,45% | 548,00 |
| 09.10.2025 | 172,77 | 173,25 | 170,30 | 171,18 | -0,91% | 239,00 |
| 08.10.2025 | 172,73 | 173,85 | 170,90 | 172,75 | 1,74% | 86,00 |
| 07.10.2025 | 171,80 | 174,55 | 169,77 | 169,80 | -0,45% | 148,00 |
| 06.10.2025 | 173,38 | 175,45 | 168,25 | 170,58 | -2,42% | 1.192,00 |
| 03.10.2025 | 175,33 | 176,70 | 173,55 | 174,80 | -0,19% | 88,00 |
| 02.10.2025 | 175,40 | 177,30 | 172,55 | 175,13 | 1,23% | 341,00 |
| 01.10.2025 | 175,00 | 177,18 | 170,63 | 173,00 | -1,79% | 185,00 |
| 30.09.2025 | 175,33 | 177,45 | 174,70 | 176,15 | 0,38% | 187,00 |
| 29.09.2025 | 175,15 | 177,25 | 174,45 | 175,48 | 0,10% | 237,00 |
| 26.09.2025 | 173,90 | 175,55 | 173,05 | 175,30 | 0,40% | 44,00 |
| 25.09.2025 | 173,80 | 175,20 | 171,25 | 174,60 | 0,71% | 305,00 |
| 24.09.2025 | 173,90 | 175,35 | 172,45 | 173,38 | 2,00% | 430,00 |
| 23.09.2025 | 173,00 | 178,00 | 169,15 | 169,98 | 0,30% | 4.050,00 |
| 22.09.2025 | 168,58 | 170,10 | 165,48 | 169,48 | 0,62% | 477,00 |
| 19.09.2025 | 167,02 | 169,45 | 166,05 | 168,43 | 1,22% | 95,00 |
| 18.09.2025 | 167,60 | 169,35 | 166,25 | 166,40 | -0,37% | 96,00 |
| 17.09.2025 | 167,80 | 169,60 | 166,40 | 167,02 | -0,39% | 110,00 |
| 16.09.2025 | 168,40 | 169,65 | 166,48 | 167,68 | -0,19% | 74,00 |
| 15.09.2025 | 166,98 | 168,15 | 165,35 | 168,00 | 0,67% | 142,00 |
| 12.09.2025 | 167,80 | 168,85 | 166,05 | 166,88 | 0,53% | 116,00 |
| 11.09.2025 | 166,18 | 167,45 | 165,75 | 166,00 | -0,24% | 11,00 |
| 10.09.2025 | 168,27 | 169,85 | 166,38 | 166,40 | -1,01% | 135,00 |
| 09.09.2025 | 167,05 | 170,75 | 165,95 | 168,10 | 1,25% | 131,00 |
| 08.09.2025 | 165,08 | 166,90 | 163,50 | 166,02 | 0,90% | 459,00 |
| 05.09.2025 | 164,10 | 165,40 | 161,68 | 164,55 | 0,46% | 10,00 |
| 04.09.2025 | 164,40 | 165,48 | 162,43 | 163,80 | -0,23% | 42,00 |
| 03.09.2025 | 163,70 | 165,90 | 161,95 | 164,18 | 0,47% | 105,00 |
| 02.09.2025 | 165,02 | 166,10 | 161,85 | 163,40 | -0,97% | 330,00 |
| 01.09.2025 | 165,13 | 166,20 | 163,60 | 165,00 | -0,09% | 101,00 |
| 29.08.2025 | 163,60 | 165,55 | 162,05 | 165,15 | 0,89% | 72,00 |
| 28.08.2025 | 163,33 | 165,10 | 162,05 | 163,70 | -0,15% | 209,00 |
| 27.08.2025 | 161,55 | 163,98 | 161,52 | 163,95 | 1,71% | 112,00 |
| 26.08.2025 | 161,15 | 163,10 | 160,50 | 161,20 | -0,32% | 122,00 |
| 25.08.2025 | 162,68 | 164,20 | 160,90 | 161,73 | -0,48% | 185,00 |
| 22.08.2025 | 162,43 | 163,95 | 161,35 | 162,50 | -0,03% | 443,00 |
| 21.08.2025 | 162,63 | 164,75 | 160,75 | 162,55 | 0,14% | 2.900,00 |
| 20.08.2025 | 160,77 | 162,93 | 159,50 | 162,33 | 0,51% | 106,00 |
| 19.08.2025 | 161,45 | 163,15 | 160,40 | 161,50 | -0,20% | 140,00 |
| 18.08.2025 | 161,75 | 162,73 | 160,05 | 161,83 | 0,12% | 325,00 |
| 15.08.2025 | 159,00 | 161,70 | 156,60 | 161,63 | 1,49% | 485,00 |
| 14.08.2025 | 160,48 | 162,25 | 158,38 | 159,25 | -1,07% | 288,00 |
| 13.08.2025 | 155,18 | 161,10 | 153,60 | 160,98 | 3,69% | 1.119,00 |
| 12.08.2025 | 155,90 | 157,23 | 153,90 | 155,25 | -0,34% | 268,00 |
| 11.08.2025 | 157,02 | 159,48 | 155,35 | 155,77 | -1,10% | 390,00 |
| 08.08.2025 | 159,40 | 160,65 | 156,63 | 157,50 | -0,79% | 568,00 |
| 07.08.2025 | 161,65 | 162,98 | 157,98 | 158,75 | -1,64% | 465,00 |
| 06.08.2025 | 163,95 | 164,02 | 159,45 | 161,40 | -1,09% | 486,00 |
| 05.08.2025 | 167,45 | 168,63 | 163,18 | 163,18 | -2,07% | 183,00 |
| 04.08.2025 | 163,77 | 166,68 | 162,90 | 166,63 | 2,16% | 101,00 |
| 01.08.2025 | 161,48 | 167,00 | 160,05 | 163,10 | 0,09% | 1.015,00 |
| 31.07.2025 | 165,85 | 166,60 | 160,30 | 162,95 | -0,20% | 1.263,00 |
| 30.07.2025 | 189,38 | 189,55 | 161,75 | 163,27 | -13,67% | 1.615,00 |
| 29.07.2025 | 189,20 | 191,15 | 186,35 | 189,13 | 0,41% | 121,00 |
| 28.07.2025 | 187,73 | 190,98 | 186,45 | 188,35 | 0,48% | 266,00 |