117,825€
0,28%
Echtzeit-Aktienkurs Check Point Software Technologies Ltd.
Bid:
Ask:
Aktienkurse zur Check Point Software Technologies Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 116,30 | 118,55 | 115,15 | 118,45 | 0,55% | 328,00 |
| 04.06.2026 | 116,25 | 119,18 | 114,85 | 117,80 | 0,79% | 261,00 |
| 03.06.2026 | 120,48 | 121,45 | 116,88 | 116,88 | -2,91% | 1.867,00 |
| 02.06.2026 | 119,13 | 121,53 | 115,40 | 120,38 | 0,58% | 207,00 |
| 01.06.2026 | 116,63 | 120,23 | 115,83 | 119,68 | 3,44% | 165,00 |
| 29.05.2026 | 112,85 | 116,15 | 111,95 | 115,70 | 1,76% | 150,00 |
| 28.05.2026 | 110,50 | 114,03 | 109,55 | 113,70 | 2,23% | 322,00 |
| 27.05.2026 | 112,18 | 112,68 | 109,70 | 111,23 | -1,90% | 163,00 |
| 26.05.2026 | 115,80 | 115,88 | 112,38 | 113,38 | -2,64% | 518,00 |
| 25.05.2026 | 116,63 | 117,35 | 116,10 | 116,45 | 1,17% | 49,00 |
| 22.05.2026 | 113,65 | 116,03 | 112,95 | 115,10 | 2,33% | 519,00 |
| 21.05.2026 | 110,08 | 114,35 | 108,40 | 112,48 | 3,47% | 555,00 |
| 20.05.2026 | 108,73 | 110,75 | 106,00 | 108,70 | -0,23% | 1.242,00 |
| 19.05.2026 | 108,75 | 111,88 | 108,40 | 108,95 | 0,41% | 797,00 |
| 18.05.2026 | 105,98 | 109,70 | 105,53 | 108,50 | 1,54% | 791,00 |
| 15.05.2026 | 101,68 | 106,93 | 100,75 | 106,85 | 3,86% | 472,00 |
| 14.05.2026 | 98,87 | 103,50 | 97,86 | 102,88 | 4,22% | 330,00 |
| 13.05.2026 | 98,87 | 99,80 | 96,83 | 98,71 | -0,08% | 1.349,00 |
| 12.05.2026 | 97,06 | 99,94 | 95,56 | 98,79 | 1,24% | 3.602,00 |
| 11.05.2026 | 98,50 | 99,87 | 96,32 | 97,58 | 0,66% | 2.755,00 |
| 08.05.2026 | 98,78 | 99,60 | 95,44 | 96,94 | -0,77% | 1.412,00 |
| 07.05.2026 | 97,08 | 100,45 | 95,70 | 97,69 | 0,65% | 3.451,00 |
| 06.05.2026 | 101,13 | 101,95 | 95,87 | 97,06 | -3,47% | 816,00 |
| 05.05.2026 | 100,38 | 101,20 | 97,05 | 100,55 | 0,42% | 1.331,00 |
| 04.05.2026 | 98,56 | 101,18 | 96,08 | 100,13 | 3,73% | 1.263,00 |
| 30.04.2026 | 119,85 | 120,38 | 95,62 | 96,53 | -20,01% | 2.605,00 |
| 29.04.2026 | 119,65 | 121,15 | 117,25 | 120,68 | 1,51% | 890,00 |
| 28.04.2026 | 117,73 | 119,60 | 116,75 | 118,88 | 0,78% | 90,00 |
| 27.04.2026 | 114,90 | 118,58 | 114,05 | 117,95 | 3,40% | 744,00 |
| 24.04.2026 | 115,03 | 115,65 | 113,00 | 114,08 | 1,35% | 1.495,00 |
| 23.04.2026 | 120,83 | 121,55 | 112,53 | 112,55 | -6,38% | 425,00 |
| 22.04.2026 | 119,98 | 121,03 | 119,00 | 120,23 | 1,07% | 48,00 |
| 21.04.2026 | 117,63 | 120,68 | 116,90 | 118,95 | 2,30% | 254,00 |
| 20.04.2026 | 115,60 | 117,50 | 114,90 | 116,28 | 0,17% | 663,00 |
| 17.04.2026 | 116,75 | 118,05 | 115,30 | 116,08 | -0,51% | 265,00 |
| 16.04.2026 | 114,45 | 117,88 | 113,80 | 116,68 | 2,32% | 535,00 |
| 15.04.2026 | 113,75 | 117,10 | 112,30 | 114,03 | -0,93% | 638,00 |
| 14.04.2026 | 120,45 | 121,23 | 114,13 | 115,10 | -4,50% | 335,00 |
| 13.04.2026 | 114,93 | 120,80 | 114,00 | 120,53 | 4,19% | 640,00 |
| 10.04.2026 | 121,28 | 123,68 | 114,58 | 115,68 | -4,97% | 1.921,00 |
| 09.04.2026 | 124,85 | 125,15 | 121,63 | 121,73 | -2,78% | 1,00 |
| 08.04.2026 | 128,25 | 129,65 | 124,80 | 125,20 | -1,55% | 184,00 |
| 07.04.2026 | 128,55 | 129,45 | 126,60 | 127,18 | -0,45% | 125,00 |
| 02.04.2026 | 124,30 | 128,05 | 124,28 | 127,75 | 1,79% | 454,00 |
| 01.04.2026 | 124,13 | 125,90 | 120,93 | 125,50 | 1,58% | 260,00 |
| 31.03.2026 | 124,00 | 125,30 | 122,38 | 123,55 | 0,63% | 62,00 |
| 30.03.2026 | 121,03 | 125,00 | 120,70 | 122,78 | 2,29% | 144,00 |
| 27.03.2026 | 124,28 | 124,48 | 117,80 | 120,03 | -2,48% | 253,00 |
| 26.03.2026 | 122,75 | 125,18 | 121,55 | 123,08 | -0,08% | 134,00 |
| 25.03.2026 | 125,05 | 126,68 | 122,83 | 123,18 | -1,44% | 53,00 |
| 24.03.2026 | 130,50 | 131,20 | 124,10 | 124,98 | -4,94% | 212,00 |
| 23.03.2026 | 130,50 | 134,27 | 129,77 | 131,48 | 0,31% | - |
| 20.03.2026 | 133,08 | 133,88 | 130,30 | 131,08 | -1,72% | 16,00 |
| 19.03.2026 | 133,40 | 136,45 | 131,50 | 133,38 | -0,02% | 247,00 |
| 18.03.2026 | 134,13 | 134,25 | 132,45 | 133,40 | -1,51% | 55,00 |
| 17.03.2026 | 132,48 | 136,00 | 131,95 | 135,45 | 1,92% | 106,00 |
| 16.03.2026 | 135,70 | 136,00 | 132,15 | 132,90 | -1,34% | 137,00 |
| 13.03.2026 | 133,88 | 136,98 | 133,13 | 134,70 | -0,39% | 432,00 |
| 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 |