134,900€
-0,33%
Echtzeit-Aktienkurs Check Point Software Technologies Ltd
Bid:
Ask:
Aktienkurse zur Check Point Software Technologies Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 134,70 | 137,30 | 134,20 | 134,45 | -0,66% | - |
| 19.02.2026 | 138,25 | 138,85 | 135,35 | 135,35 | -2,63% | 108,00 |
| 18.02.2026 | 138,55 | 139,00 | 137,50 | 139,00 | 0,32% | 45,00 |
| 17.02.2026 | 143,05 | 145,25 | 138,55 | 138,55 | -3,82% | 25,00 |
| 16.02.2026 | 143,65 | 144,05 | 143,65 | 144,05 | -0,28% | - |
| 13.02.2026 | 137,60 | 147,70 | 137,60 | 144,45 | 4,71% | 613,00 |
| 12.02.2026 | 147,95 | 147,95 | 136,00 | 137,95 | -6,73% | 447,00 |
| 11.02.2026 | 150,70 | 150,70 | 147,90 | 147,90 | -2,15% | - |
| 10.02.2026 | 150,95 | 154,85 | 150,95 | 151,15 | -0,20% | 20,00 |
| 09.02.2026 | 151,55 | 152,00 | 150,05 | 151,45 | -0,43% | - |
| 06.02.2026 | 147,45 | 152,10 | 147,45 | 152,10 | 2,22% | 34,00 |
| 05.02.2026 | 148,85 | 151,20 | 148,75 | 148,80 | -0,07% | - |
| 04.02.2026 | 146,15 | 149,10 | 145,55 | 148,90 | 1,47% | - |
| 03.02.2026 | 151,20 | 151,25 | 146,75 | 146,75 | -3,96% | 160,00 |
| 02.02.2026 | 148,65 | 153,10 | 148,65 | 152,80 | 1,19% | 192,00 |
| 30.01.2026 | 147,20 | 151,00 | 147,20 | 151,00 | 2,10% | 130,00 |
| 29.01.2026 | 149,70 | 150,00 | 145,85 | 147,90 | -1,69% | 27,00 |
| 28.01.2026 | 152,65 | 152,90 | 150,45 | 150,45 | -0,53% | - |
| 27.01.2026 | 155,55 | 155,55 | 151,15 | 151,25 | -2,48% | 50,00 |
| 26.01.2026 | 151,35 | 155,10 | 151,35 | 155,10 | 1,41% | - |
| 23.01.2026 | 150,75 | 153,80 | 150,75 | 152,95 | 1,29% | 30,00 |
| 22.01.2026 | 148,25 | 151,00 | 148,25 | 151,00 | 1,55% | 53,00 |
| 21.01.2026 | 152,70 | 152,70 | 148,70 | 148,70 | -2,33% | 2,00 |
| 20.01.2026 | 155,05 | 156,65 | 152,25 | 152,25 | -3,06% | 145,00 |
| 19.01.2026 | 160,05 | 160,75 | 155,85 | 157,05 | -1,87% | 30,00 |
| 16.01.2026 | 161,95 | 165,55 | 160,05 | 160,05 | -1,02% | 80,00 |
| 15.01.2026 | 160,30 | 165,75 | 160,30 | 161,70 | 0,37% | 75,00 |
| 14.01.2026 | 160,05 | 162,80 | 155,00 | 161,10 | 2,42% | 415,00 |
| 13.01.2026 | 163,00 | 163,30 | 157,25 | 157,30 | -3,20% | 137,00 |
| 12.01.2026 | 163,85 | 166,70 | 162,50 | 162,50 | -1,69% | 13,00 |
| 09.01.2026 | 162,60 | 166,00 | 162,50 | 165,30 | 1,19% | 134,00 |
| 08.01.2026 | 159,85 | 163,75 | 159,85 | 163,35 | 0,90% | 50,00 |
| 07.01.2026 | 157,70 | 162,40 | 157,70 | 161,90 | 1,89% | 15,00 |
| 06.01.2026 | 157,05 | 159,20 | 155,90 | 158,90 | 0,86% | - |
| 05.01.2026 | 154,40 | 158,70 | 154,40 | 157,55 | 2,34% | 10,00 |
| 02.01.2026 | 156,85 | 158,60 | 153,55 | 153,95 | -3,15% | 125,00 |
| 30.12.2025 | 158,65 | 158,95 | 158,65 | 158,95 | -0,50% | 6,00 |
| 29.12.2025 | 159,65 | 160,60 | 159,65 | 159,75 | -0,31% | - |
| 23.12.2025 | 160,55 | 161,35 | 160,05 | 160,25 | -0,84% | 18,00 |
| 22.12.2025 | 160,90 | 162,15 | 160,90 | 161,60 | 0,72% | - |
| 19.12.2025 | 159,85 | 161,55 | 158,60 | 160,45 | 0,34% | - |
| 18.12.2025 | 158,85 | 159,90 | 158,25 | 159,90 | 0,35% | 30,00 |
| 17.12.2025 | 159,75 | 162,20 | 158,95 | 159,35 | -0,16% | 3,00 |
| 16.12.2025 | 156,95 | 160,25 | 156,95 | 159,60 | 0,25% | 83,00 |
| 15.12.2025 | 162,85 | 162,85 | 159,20 | 159,20 | -2,00% | 20,00 |
| 12.12.2025 | 167,55 | 167,55 | 162,45 | 162,45 | -3,45% | - |
| 11.12.2025 | 166,70 | 168,80 | 166,70 | 168,25 | -0,15% | 15,00 |
| 10.12.2025 | 165,60 | 168,55 | 165,60 | 168,50 | 1,08% | 4,00 |
| 09.12.2025 | 162,70 | 166,70 | 162,05 | 166,70 | 2,27% | - |
| 08.12.2025 | 163,60 | 165,55 | 162,00 | 163,00 | -1,27% | 10,00 |
| 05.12.2025 | 167,30 | 170,60 | 165,10 | 165,10 | -1,52% | 14,00 |
| 04.12.2025 | 162,60 | 169,50 | 162,60 | 167,65 | 2,41% | 82,00 |
| 03.12.2025 | 159,05 | 163,70 | 156,65 | 163,70 | 1,84% | 192,00 |
| 02.12.2025 | 160,05 | 162,25 | 160,05 | 160,75 | 0,09% | - |
| 01.12.2025 | 159,55 | 161,80 | 159,55 | 160,60 | 0,25% | 204,00 |
| 28.11.2025 | 157,70 | 160,95 | 157,70 | 160,20 | 1,88% | - |
| 27.11.2025 | 157,75 | 159,00 | 157,25 | 157,25 | -0,69% | 40,00 |
| 26.11.2025 | 160,05 | 160,05 | 157,15 | 158,35 | -1,00% | 5,00 |
| 25.11.2025 | 158,05 | 161,50 | 158,05 | 159,95 | 0,69% | - |
| 24.11.2025 | 162,00 | 162,00 | 158,25 | 158,85 | -2,37% | - |
| 21.11.2025 | 158,30 | 162,70 | 158,30 | 162,70 | 2,17% | 28,00 |
| 20.11.2025 | 162,85 | 162,85 | 158,45 | 159,25 | -0,84% | 97,00 |
| 19.11.2025 | 163,30 | 163,30 | 160,60 | 160,60 | -2,64% | - |
| 18.11.2025 | 162,60 | 165,10 | 162,60 | 164,95 | -0,66% | - |
| 17.11.2025 | 169,75 | 169,80 | 166,05 | 166,05 | -2,06% | 2,00 |
| 14.11.2025 | 169,05 | 171,35 | 167,85 | 169,55 | -0,64% | 3,00 |
| 13.11.2025 | 173,85 | 173,85 | 170,60 | 170,65 | -2,18% | - |
| 12.11.2025 | 176,05 | 176,05 | 173,30 | 174,45 | -1,05% | - |
| 11.11.2025 | 173,30 | 176,80 | 173,30 | 176,30 | 1,29% | - |
| 10.11.2025 | 174,05 | 176,90 | 171,80 | 174,05 | 0,69% | 6,00 |
| 07.11.2025 | 169,40 | 172,85 | 169,40 | 172,85 | 2,22% | - |
| 06.11.2025 | 168,10 | 169,45 | 167,20 | 169,10 | -0,29% | 51,00 |
| 05.11.2025 | 165,20 | 169,60 | 165,20 | 169,60 | 1,68% | - |
| 04.11.2025 | 165,30 | 168,20 | 165,30 | 166,80 | -1,21% | - |
| 03.11.2025 | 168,55 | 170,30 | 167,75 | 168,85 | 0,06% | 518,00 |
| 31.10.2025 | 171,65 | 173,20 | 168,75 | 168,75 | -1,57% | 76,00 |
| 30.10.2025 | 168,85 | 172,30 | 168,05 | 171,45 | 1,30% | 22,00 |
| 29.10.2025 | 177,40 | 177,40 | 168,50 | 169,25 | -4,00% | 183,00 |
| 28.10.2025 | 163,75 | 180,00 | 163,75 | 176,30 | 7,47% | 170,00 |
| 27.10.2025 | 165,85 | 167,30 | 164,05 | 164,05 | -0,64% | 15,00 |
| 24.10.2025 | 166,20 | 166,95 | 165,10 | 165,10 | -0,36% | 340,00 |
| 23.10.2025 | 167,10 | 167,10 | 165,70 | 165,70 | -1,37% | 30,00 |
| 22.10.2025 | 168,25 | 170,85 | 168,00 | 168,00 | -0,62% | 89,00 |
| 21.10.2025 | 164,65 | 170,65 | 164,65 | 169,05 | 2,05% | 83,00 |
| 20.10.2025 | 165,35 | 165,65 | 162,80 | 165,65 | 1,38% | 10,00 |
| 17.10.2025 | 159,20 | 163,40 | 159,20 | 163,40 | 1,62% | - |
| 16.10.2025 | 163,20 | 163,75 | 160,80 | 160,80 | -1,44% | 5,00 |
| 15.10.2025 | 166,50 | 167,00 | 163,15 | 163,15 | -2,36% | 91,00 |
| 14.10.2025 | 166,05 | 169,00 | 166,05 | 167,10 | -0,71% | 154,00 |
| 13.10.2025 | 169,85 | 172,55 | 167,05 | 168,30 | 0,15% | 205,00 |
| 10.10.2025 | 170,15 | 171,40 | 166,85 | 168,05 | -1,61% | 80,00 |
| 09.10.2025 | 174,20 | 174,20 | 170,40 | 170,80 | -0,84% | 110,00 |
| 08.10.2025 | 171,30 | 172,35 | 171,20 | 172,25 | 0,29% | - |
| 07.10.2025 | 170,55 | 173,35 | 169,35 | 171,75 | 0,47% | 174,00 |
| 06.10.2025 | 172,55 | 173,00 | 168,65 | 170,95 | -0,64% | 506,00 |
| 03.10.2025 | 173,95 | 173,95 | 172,05 | 172,05 | -1,43% | - |
| 02.10.2025 | 173,90 | 175,15 | 172,30 | 174,55 | 0,55% | - |
| 01.10.2025 | 176,40 | 176,40 | 170,45 | 173,60 | -2,17% | - |
| 30.09.2025 | 173,95 | 177,45 | 173,95 | 177,45 | 0,37% | 107,00 |
| 29.09.2025 | 173,70 | 176,80 | 173,70 | 176,80 | 2,05% | 7,00 |