116,475€
4,32%
Echtzeit-Aktienkurs Check Point Software Technologies Ltd
Bid:
Ask:
Aktienkurse zur Check Point Software Technologies Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 112,38 | 116,93 | 111,25 | 116,40 | 4,25% | 256,00 |
| 12.08.2026 | 112,25 | 114,00 | 109,60 | 111,65 | -0,40% | 614,00 |
| 11.08.2026 | 113,83 | 114,40 | 110,53 | 112,10 | -1,36% | 259,00 |
| 10.08.2026 | 111,03 | 114,53 | 109,23 | 113,65 | 3,27% | 1.023,00 |
| 07.08.2026 | 108,53 | 110,60 | 108,10 | 110,05 | 2,47% | 217,00 |
| 06.08.2026 | 108,43 | 109,00 | 105,95 | 107,40 | -1,04% | 163,00 |
| 05.08.2026 | 107,78 | 109,65 | 106,50 | 108,53 | 1,47% | 283,00 |
| 04.08.2026 | 107,83 | 108,05 | 105,75 | 106,95 | 0,56% | 925,00 |
| 03.08.2026 | 111,18 | 111,90 | 106,18 | 106,35 | -4,08% | 21,00 |
| 31.07.2026 | 112,83 | 114,40 | 108,60 | 110,88 | 0,43% | 533,00 |
| 30.07.2026 | 123,60 | 125,20 | 106,33 | 110,40 | -9,69% | 1.016,00 |
| 29.07.2026 | 120,15 | 123,00 | 119,78 | 122,25 | 0,87% | 159,00 |
| 28.07.2026 | 115,53 | 122,13 | 115,33 | 121,20 | 3,44% | 228,00 |
| 27.07.2026 | 116,20 | 118,58 | 112,33 | 117,18 | 2,29% | 344,00 |
| 24.07.2026 | 110,38 | 114,83 | 110,15 | 114,55 | 3,69% | 20,00 |
| 23.07.2026 | 111,60 | 112,80 | 109,70 | 110,48 | -1,05% | 575,00 |
| 22.07.2026 | 113,80 | 115,50 | 111,53 | 111,65 | -2,38% | 215,00 |
| 21.07.2026 | 120,28 | 120,43 | 113,98 | 114,38 | -5,00% | 63,00 |
| 20.07.2026 | 120,20 | 121,05 | 117,68 | 120,40 | 1,24% | 299,00 |
| 17.07.2026 | 117,50 | 121,58 | 116,40 | 118,93 | -0,13% | 162,00 |
| 16.07.2026 | 115,85 | 119,48 | 114,25 | 119,08 | 3,34% | 65,00 |
| 15.07.2026 | 120,80 | 121,00 | 114,55 | 115,23 | -3,05% | 260,00 |
| 14.07.2026 | 118,40 | 120,75 | 113,65 | 118,85 | 0,61% | 444,00 |
| 13.07.2026 | 114,65 | 118,65 | 114,25 | 118,13 | 3,08% | 444,00 |
| 10.07.2026 | 120,38 | 122,50 | 114,25 | 114,60 | -5,21% | 56,00 |
| 09.07.2026 | 120,40 | 120,95 | 116,35 | 120,90 | 1,28% | 303,00 |
| 08.07.2026 | 121,35 | 121,65 | 118,55 | 119,38 | -2,63% | 656,00 |
| 07.07.2026 | 121,25 | 124,28 | 120,08 | 122,60 | 1,47% | 758,00 |
| 06.07.2026 | 119,08 | 122,38 | 118,30 | 120,83 | 1,26% | 166,00 |
| 03.07.2026 | 120,43 | 121,65 | 118,50 | 119,33 | -0,58% | 357,00 |
| 02.07.2026 | 117,83 | 120,53 | 116,25 | 120,03 | 2,08% | 275,00 |
| 01.07.2026 | 114,95 | 120,75 | 113,80 | 117,58 | 2,06% | 859,00 |
| 30.06.2026 | 113,48 | 115,23 | 111,55 | 115,20 | 2,38% | 659,00 |
| 29.06.2026 | 115,60 | 117,20 | 112,48 | 112,53 | -0,49% | 260,00 |
| 26.06.2026 | 106,53 | 113,13 | 105,35 | 113,08 | 4,92% | 953,00 |
| 25.06.2026 | 110,95 | 111,45 | 107,18 | 107,78 | -2,95% | 146,00 |
| 24.06.2026 | 109,35 | 111,55 | 108,00 | 111,05 | 1,42% | 91,00 |
| 23.06.2026 | 103,40 | 109,95 | 101,85 | 109,50 | 3,47% | 3.720,00 |
| 22.06.2026 | 106,60 | 108,95 | 104,45 | 105,83 | -0,40% | 448,00 |
| 19.06.2026 | 106,30 | 106,70 | 106,13 | 106,25 | -1,23% | - |
| 18.06.2026 | 107,05 | 108,45 | 102,80 | 107,58 | 2,60% | 341,00 |
| 17.06.2026 | 105,65 | 106,03 | 103,08 | 104,85 | 0,02% | 75,00 |
| 16.06.2026 | 106,43 | 107,95 | 104,53 | 104,83 | -0,87% | 65,00 |
| 15.06.2026 | 108,90 | 109,33 | 105,53 | 105,75 | -2,51% | 396,00 |
| 12.06.2026 | 106,33 | 108,70 | 104,90 | 108,48 | -1,23% | 176,00 |
| 11.06.2026 | 109,50 | 110,50 | 109,28 | 109,83 | 1,74% | 10,00 |
| 10.06.2026 | 109,28 | 109,90 | 107,30 | 107,95 | -1,46% | 140,00 |
| 09.06.2026 | 112,63 | 112,80 | 109,18 | 109,55 | -1,77% | 398,00 |
| 08.06.2026 | 117,85 | 118,53 | 111,53 | 111,53 | -5,85% | 722,00 |
| 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 |