112,000€
-1,37%
Echtzeit-Aktienkurs Check Point Software Technologies Ltd
Bid:
Ask:
Aktienkurse zur Check Point Software Technologies Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 114,33 | 115,25 | 111,03 | 111,38 | -1,92% | 418,00 |
| 28.09.2026 | 115,45 | 117,70 | 112,55 | 113,55 | -1,88% | 661,00 |
| 25.09.2026 | 120,25 | 121,35 | 115,50 | 115,73 | -4,62% | 565,00 |
| 24.09.2026 | 124,15 | 125,13 | 120,60 | 121,33 | -2,02% | 466,00 |
| 23.09.2026 | 120,03 | 124,45 | 119,75 | 123,83 | 3,19% | 679,00 |
| 22.09.2026 | 117,35 | 122,88 | 114,35 | 120,00 | 2,35% | 673,00 |
| 21.09.2026 | 116,40 | 117,70 | 115,13 | 117,25 | 0,86% | 207,00 |
| 18.09.2026 | 119,13 | 120,15 | 114,90 | 116,25 | -2,15% | 810,00 |
| 17.09.2026 | 120,63 | 122,25 | 117,73 | 118,80 | 0,30% | 853,00 |
| 16.09.2026 | 119,73 | 119,93 | 117,63 | 118,45 | -0,77% | 2,00 |
| 15.09.2026 | 119,78 | 120,80 | 116,13 | 119,38 | -1,00% | 126,00 |
| 14.09.2026 | 115,00 | 122,90 | 112,00 | 120,58 | 6,02% | 450,00 |
| 11.09.2026 | 112,70 | 113,78 | 110,90 | 113,73 | 1,02% | 99,00 |
| 10.09.2026 | 116,15 | 119,60 | 112,00 | 112,58 | -3,08% | 8.994,00 |
| 09.09.2026 | 114,60 | 116,38 | 113,30 | 116,15 | 2,11% | 376,00 |
| 08.09.2026 | 118,18 | 119,10 | 113,65 | 113,75 | -3,70% | 180,00 |
| 07.09.2026 | 118,23 | 119,15 | 117,05 | 118,13 | 0,15% | 176,00 |
| 04.09.2026 | 118,55 | 119,70 | 116,70 | 117,95 | 0,00% | 318,00 |
| 03.09.2026 | 115,50 | 118,63 | 114,40 | 117,95 | 1,99% | 196,00 |
| 02.09.2026 | 115,88 | 118,38 | 113,20 | 115,65 | -0,96% | 642,00 |
| 01.09.2026 | 119,93 | 120,85 | 115,95 | 116,78 | -2,77% | 77,00 |
| 31.08.2026 | 119,20 | 121,70 | 118,15 | 120,10 | 0,52% | 164,00 |
| 28.08.2026 | 114,00 | 120,85 | 113,15 | 119,48 | 4,30% | 541,00 |
| 27.08.2026 | 111,25 | 115,90 | 108,95 | 114,55 | 3,34% | 603,00 |
| 26.08.2026 | 111,15 | 111,25 | 107,75 | 110,85 | 0,02% | 763,00 |
| 25.08.2026 | 112,53 | 114,80 | 109,38 | 110,83 | -1,07% | 214,00 |
| 24.08.2026 | 111,08 | 112,65 | 110,40 | 112,03 | 0,34% | 81,00 |
| 21.08.2026 | 111,68 | 112,93 | 109,85 | 111,65 | 0,09% | 559,00 |
| 20.08.2026 | 113,70 | 114,28 | 111,55 | 111,55 | -2,06% | 148,00 |
| 19.08.2026 | 112,08 | 114,05 | 110,85 | 113,90 | 0,13% | 93,00 |
| 18.08.2026 | 108,78 | 115,00 | 107,70 | 113,75 | 3,20% | 630,00 |
| 17.08.2026 | 114,23 | 115,00 | 109,95 | 110,23 | -3,35% | 475,00 |
| 14.08.2026 | 116,30 | 117,30 | 113,60 | 114,05 | -2,02% | 103,00 |
| 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 |