134,875€
-0,26%
Echtzeit-Aktienkurs Check Point Software Technologies Ltd.
Bid:
Ask:
Aktienkurse zur Check Point Software Technologies Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 133,88 | 136,98 | 133,13 | 134,93 | -0,22% | 345,00 |
| 12.03.2026 | 132,52 | 136,93 | 131,63 | 135,23 | 0,69% | 177,00 |
| 11.03.2026 | 135,35 | 137,55 | 133,27 | 134,30 | -1,07% | 2,00 |
| 10.03.2026 | 140,65 | 140,65 | 133,93 | 135,75 | -1,79% | 252,00 |
| 09.03.2026 | 140,68 | 141,88 | 137,83 | 138,23 | -2,93% | 160,00 |
| 06.03.2026 | 142,02 | 142,80 | 139,88 | 142,40 | 0,71% | 143,00 |
| 05.03.2026 | 136,00 | 141,65 | 134,60 | 141,40 | 3,97% | 274,00 |
| 04.03.2026 | 136,43 | 139,60 | 135,43 | 136,00 | -0,42% | 248,00 |
| 03.03.2026 | 131,35 | 136,58 | 130,52 | 136,58 | 2,96% | 299,00 |
| 02.03.2026 | 127,00 | 132,98 | 127,00 | 132,65 | 3,75% | 1.444,00 |
| 27.02.2026 | 130,88 | 132,15 | 127,78 | 127,85 | -1,97% | 980,00 |
| 26.02.2026 | 129,08 | 133,30 | 126,05 | 130,43 | 0,66% | 2.407,00 |
| 25.02.2026 | 129,20 | 130,40 | 127,65 | 129,58 | 0,14% | 224,00 |
| 24.02.2026 | 131,77 | 133,85 | 129,40 | 129,40 | -1,18% | 517,00 |
| 23.02.2026 | 133,30 | 135,50 | 130,75 | 130,95 | -2,87% | 634,00 |
| 20.02.2026 | 135,75 | 138,38 | 133,80 | 134,83 | -0,41% | 218,00 |
| 19.02.2026 | 139,35 | 140,35 | 135,05 | 135,38 | -2,26% | 350,00 |
| 18.02.2026 | 139,60 | 143,52 | 137,25 | 138,50 | -0,95% | 246,00 |
| 17.02.2026 | 144,35 | 145,00 | 138,43 | 139,83 | -3,62% | 104,00 |
| 16.02.2026 | 144,65 | 146,15 | 143,65 | 145,08 | -0,70% | 145,00 |
| 13.02.2026 | 138,50 | 148,65 | 137,45 | 146,10 | 5,75% | 332,00 |
| 12.02.2026 | 149,10 | 151,25 | 134,00 | 138,15 | -9,96% | 834,00 |
| 11.02.2026 | 151,85 | 153,45 | 150,55 | 153,43 | 0,41% | 1,00 |
| 10.02.2026 | 152,00 | 155,70 | 151,05 | 152,80 | 0,41% | 554,00 |
| 09.02.2026 | 152,45 | 153,40 | 149,90 | 152,18 | 0,03% | 546,00 |
| 06.02.2026 | 148,80 | 152,15 | 148,52 | 152,13 | 1,89% | 157,00 |
| 05.02.2026 | 150,13 | 152,35 | 147,38 | 149,30 | -0,75% | 348,00 |
| 04.02.2026 | 147,30 | 150,52 | 144,30 | 150,43 | 2,16% | 487,00 |
| 03.02.2026 | 152,43 | 153,65 | 146,63 | 147,25 | -3,17% | 233,00 |
| 02.02.2026 | 148,95 | 153,68 | 148,70 | 152,08 | 1,06% | 452,00 |
| 30.01.2026 | 148,18 | 151,85 | 146,60 | 150,48 | 2,54% | 191,00 |
| 29.01.2026 | 150,95 | 152,30 | 145,50 | 146,75 | -2,72% | 137,00 |
| 28.01.2026 | 153,90 | 155,65 | 150,60 | 150,85 | -0,82% | 331,00 |
| 27.01.2026 | 156,60 | 156,75 | 150,83 | 152,10 | -1,68% | 167,00 |
| 26.01.2026 | 152,55 | 155,38 | 150,95 | 154,70 | 0,54% | 255,00 |
| 23.01.2026 | 151,93 | 155,60 | 150,25 | 153,88 | 1,52% | 234,00 |
| 22.01.2026 | 149,63 | 151,95 | 148,48 | 151,58 | -1,00% | 535,00 |
| 21.01.2026 | 153,77 | 154,20 | 150,50 | 153,10 | -0,05% | 260,00 |
| 20.01.2026 | 156,33 | 158,05 | 152,60 | 153,18 | -2,87% | 580,00 |
| 19.01.2026 | 160,45 | 160,58 | 155,85 | 157,70 | -2,11% | 240,00 |
| 16.01.2026 | 163,23 | 165,65 | 160,33 | 161,10 | -0,46% | 296,00 |
| 15.01.2026 | 161,55 | 166,65 | 160,58 | 161,85 | 0,67% | 373,00 |
| 14.01.2026 | 160,73 | 163,83 | 155,00 | 160,77 | 0,85% | 872,00 |
| 13.01.2026 | 163,98 | 164,70 | 157,43 | 159,43 | -2,25% | 71,00 |
| 12.01.2026 | 162,98 | 167,13 | 162,65 | 163,10 | -1,55% | 526,00 |
| 09.01.2026 | 163,90 | 166,75 | 162,30 | 165,68 | 1,10% | - |
| 08.01.2026 | 161,10 | 164,93 | 160,45 | 163,88 | 0,94% | 6,00 |
| 07.01.2026 | 158,93 | 163,10 | 157,10 | 162,35 | 1,79% | 163,00 |
| 06.01.2026 | 158,40 | 160,33 | 155,55 | 159,50 | 0,49% | 944,00 |
| 05.01.2026 | 155,65 | 160,02 | 154,55 | 158,73 | 2,83% | 71,00 |
| 02.01.2026 | 157,93 | 160,45 | 153,75 | 154,35 | -3,62% | 378,00 |
| 30.12.2025 | 159,98 | 160,25 | 158,95 | 160,15 | 0,03% | 13,00 |
| 29.12.2025 | 160,93 | 161,90 | 159,25 | 160,10 | -0,23% | 385,00 |
| 23.12.2025 | 161,52 | 162,45 | 160,25 | 160,48 | -0,91% | 287,00 |
| 22.12.2025 | 161,70 | 162,55 | 160,65 | 161,95 | 0,54% | 657,00 |
| 19.12.2025 | 160,77 | 162,63 | 158,98 | 161,08 | 1,38% | 335,00 |
| 18.12.2025 | 160,18 | 162,08 | 158,18 | 158,88 | -0,69% | 13,00 |
| 17.12.2025 | 160,80 | 161,58 | 158,98 | 159,98 | -0,34% | - |
| 16.12.2025 | 158,15 | 160,77 | 156,85 | 160,52 | 0,85% | 93,00 |
| 15.12.2025 | 164,20 | 164,75 | 159,18 | 159,18 | -2,79% | 73,00 |
| 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 |