208,850€
2,88%
Echtzeit-Aktienkurs Check Point Software Technologies Ltd.
Bid:
Ask:
Aktienkurse zur Check Point Software Technologies Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 211,20 | 214,45 | 205,50 | 208,80 | 2,86% | 15,00 |
| 30.01.2025 | 195,15 | 203,00 | 191,00 | 203,00 | 4,91% | 300,00 |
| 29.01.2025 | 193,50 | 193,50 | 193,50 | 193,50 | 2,27% | - |
| 28.01.2025 | 188,40 | 189,20 | 188,40 | 189,20 | 5,70% | 5,00 |
| 27.01.2025 | 183,30 | 183,30 | 179,00 | 179,00 | -3,06% | 111,00 |
| 24.01.2025 | 186,90 | 186,90 | 184,65 | 184,65 | -1,73% | 2,00 |
| 23.01.2025 | 185,80 | 187,90 | 185,80 | 187,90 | 1,90% | 50,00 |
| 22.01.2025 | 184,40 | 184,40 | 184,40 | 184,40 | 2,05% | - |
| 21.01.2025 | 180,70 | 180,70 | 180,70 | 180,70 | -0,85% | - |
| 20.01.2025 | 180,95 | 182,25 | 180,95 | 182,25 | 0,80% | 132,00 |
| 17.01.2025 | 180,80 | 180,80 | 180,80 | 180,80 | 1,43% | - |
| 16.01.2025 | 177,55 | 178,25 | 177,55 | 178,25 | 0,54% | 10,00 |
| 15.01.2025 | 177,30 | 177,30 | 177,30 | 177,30 | -0,08% | - |
| 14.01.2025 | 177,45 | 177,45 | 177,45 | 177,45 | -0,73% | - |
| 13.01.2025 | 178,75 | 178,75 | 178,75 | 178,75 | 1,74% | 10,00 |
| 10.01.2025 | 175,70 | 175,70 | 175,70 | 175,70 | -0,43% | - |
| 09.01.2025 | 176,45 | 176,45 | 176,45 | 176,45 | 0,97% | - |
| 08.01.2025 | 174,75 | 174,75 | 174,75 | 174,75 | 1,66% | - |
| 07.01.2025 | 171,90 | 171,90 | 171,90 | 171,90 | -1,77% | - |
| 06.01.2025 | 175,00 | 175,00 | 175,00 | 175,00 | -2,32% | - |
| 03.01.2025 | 179,15 | 179,15 | 179,15 | 179,15 | -1,94% | - |
| 02.01.2025 | 179,65 | 182,70 | 179,65 | 182,70 | 1,98% | 5,00 |
| 30.12.2024 | 178,80 | 179,15 | 178,80 | 179,15 | -2,58% | 30,00 |
| 27.12.2024 | 183,00 | 183,90 | 183,00 | 183,90 | 2,22% | 105,00 |
| 23.12.2024 | 179,90 | 179,90 | 179,90 | 179,90 | 1,64% | - |
| 20.12.2024 | 179,00 | 179,00 | 176,70 | 177,00 | 1,90% | 295,00 |
| 19.12.2024 | 173,70 | 173,70 | 173,70 | 173,70 | -2,91% | - |
| 18.12.2024 | 178,10 | 178,90 | 178,10 | 178,90 | -0,53% | 20,00 |
| 17.12.2024 | 179,85 | 179,85 | 179,85 | 179,85 | -0,19% | 4,00 |
| 16.12.2024 | 177,90 | 180,20 | 177,80 | 180,20 | -0,72% | 34,00 |
| 13.12.2024 | 181,50 | 181,50 | 181,50 | 181,50 | 3,07% | - |
| 12.12.2024 | 176,10 | 176,10 | 176,10 | 176,10 | -1,48% | - |
| 11.12.2024 | 176,80 | 178,75 | 176,80 | 178,75 | 2,08% | 20,00 |
| 10.12.2024 | 177,00 | 179,10 | 175,10 | 175,10 | -1,35% | 69,00 |
| 09.12.2024 | 176,15 | 177,50 | 176,15 | 177,50 | 0,34% | 12,00 |
| 06.12.2024 | 176,90 | 176,90 | 176,90 | 176,90 | -0,90% | - |
| 05.12.2024 | 179,70 | 179,70 | 178,50 | 178,50 | -1,35% | 40,00 |
| 04.12.2024 | 177,45 | 180,95 | 177,45 | 180,95 | 1,74% | 81,00 |
| 03.12.2024 | 172,70 | 177,85 | 172,70 | 177,85 | 2,33% | 40,00 |
| 02.12.2024 | 171,85 | 174,10 | 171,85 | 173,80 | 1,49% | 15,00 |
| 29.11.2024 | 171,25 | 171,25 | 171,25 | 171,25 | -0,29% | - |
| 28.11.2024 | 171,75 | 171,75 | 171,75 | 171,75 | -0,55% | - |
| 27.11.2024 | 172,70 | 172,70 | 172,70 | 172,70 | -1,00% | - |
| 26.11.2024 | 174,45 | 174,45 | 174,45 | 174,45 | 0,26% | - |
| 25.11.2024 | 174,00 | 174,00 | 174,00 | 174,00 | 0,75% | 1,00 |
| 22.11.2024 | 172,70 | 172,70 | 172,70 | 172,70 | -0,35% | 3,00 |
| 21.11.2024 | 167,65 | 175,05 | 167,35 | 173,30 | 5,19% | 5,00 |
| 20.11.2024 | 164,75 | 164,75 | 164,75 | 164,75 | 0,46% | - |
| 19.11.2024 | 163,65 | 164,00 | 163,65 | 164,00 | -0,52% | 30,00 |
| 18.11.2024 | 164,85 | 164,85 | 164,85 | 164,85 | -1,29% | - |
| 15.11.2024 | 167,00 | 167,00 | 167,00 | 167,00 | -2,62% | - |
| 14.11.2024 | 167,30 | 171,50 | 167,30 | 171,50 | 1,39% | 75,00 |
| 13.11.2024 | 166,50 | 169,15 | 166,00 | 169,15 | 0,42% | 47,00 |
| 12.11.2024 | 166,95 | 168,45 | 166,95 | 168,45 | 0,78% | 50,00 |
| 11.11.2024 | 164,00 | 167,15 | 164,00 | 167,15 | 1,52% | 47,00 |
| 08.11.2024 | 163,65 | 164,95 | 163,65 | 164,65 | 1,01% | 32,00 |
| 07.11.2024 | 161,50 | 163,00 | 161,50 | 163,00 | 1,43% | 32,00 |
| 06.11.2024 | 160,70 | 160,70 | 160,70 | 160,70 | 2,98% | - |
| 05.11.2024 | 156,05 | 156,05 | 156,05 | 156,05 | -0,51% | - |
| 04.11.2024 | 157,50 | 157,70 | 155,00 | 156,85 | -0,44% | 30,00 |
| 01.11.2024 | 159,30 | 160,60 | 157,55 | 157,55 | -1,47% | 32,00 |
| 31.10.2024 | 160,00 | 160,00 | 159,90 | 159,90 | -2,14% | 25,00 |
| 30.10.2024 | 164,05 | 164,05 | 163,40 | 163,40 | -3,54% | 10,00 |
| 29.10.2024 | 192,20 | 192,20 | 165,00 | 169,40 | -11,93% | 155,00 |
| 28.10.2024 | 192,35 | 192,35 | 192,35 | 192,35 | 1,64% | - |
| 25.10.2024 | 189,25 | 189,25 | 189,25 | 189,25 | -0,86% | - |
| 24.10.2024 | 189,60 | 190,90 | 189,60 | 190,90 | -0,50% | 100,00 |
| 23.10.2024 | 191,85 | 191,85 | 191,85 | 191,85 | 1,59% | 4,00 |
| 22.10.2024 | 188,85 | 188,85 | 188,85 | 188,85 | -0,55% | - |
| 21.10.2024 | 190,00 | 190,35 | 189,90 | 189,90 | -0,11% | 35,00 |
| 18.10.2024 | 190,75 | 191,05 | 190,10 | 190,10 | 0,61% | 150,00 |
| 17.10.2024 | 188,95 | 188,95 | 188,95 | 188,95 | -1,05% | - |
| 16.10.2024 | 190,35 | 190,95 | 190,35 | 190,95 | 0,13% | 15,00 |
| 15.10.2024 | 190,70 | 190,70 | 190,70 | 190,70 | 0,26% | - |
| 14.10.2024 | 190,20 | 190,20 | 190,20 | 190,20 | -0,18% | - |
| 11.10.2024 | 190,55 | 190,55 | 190,55 | 190,55 | 0,90% | - |
| 10.10.2024 | 185,25 | 188,85 | 185,25 | 188,85 | 5,36% | 87,00 |
| 09.10.2024 | 179,25 | 179,25 | 179,25 | 179,25 | 3,17% | - |
| 08.10.2024 | 173,75 | 173,75 | 173,75 | 173,75 | -1,05% | - |
| 07.10.2024 | 176,20 | 176,20 | 175,60 | 175,60 | 0,95% | 2,00 |
| 04.10.2024 | 172,70 | 173,95 | 172,70 | 173,95 | 0,78% | 5,00 |
| 03.10.2024 | 172,60 | 172,60 | 172,60 | 172,60 | 2,13% | - |
| 02.10.2024 | 169,75 | 169,75 | 168,00 | 169,00 | -2,45% | 205,00 |
| 01.10.2024 | 172,50 | 173,25 | 172,50 | 173,25 | 0,49% | 150,00 |
| 30.09.2024 | 172,40 | 172,40 | 172,40 | 172,40 | -1,12% | - |
| 27.09.2024 | 174,30 | 174,35 | 174,00 | 174,35 | 0,14% | 205,00 |
| 26.09.2024 | 175,00 | 175,50 | 174,10 | 174,10 | 0,32% | 70,00 |
| 25.09.2024 | 173,55 | 173,55 | 173,55 | 173,55 | -1,00% | 5,00 |
| 24.09.2024 | 175,30 | 175,30 | 175,30 | 175,30 | 1,04% | - |
| 23.09.2024 | 173,50 | 173,50 | 173,50 | 173,50 | 1,70% | - |
| 20.09.2024 | 170,60 | 170,60 | 170,60 | 170,60 | -0,81% | - |
| 19.09.2024 | 172,00 | 172,00 | 172,00 | 172,00 | 0,00% | - |
| 18.09.2024 | 172,10 | 172,10 | 172,00 | 172,00 | -0,49% | 8,00 |
| 17.09.2024 | 172,85 | 172,85 | 172,85 | 172,85 | -1,37% | - |
| 16.09.2024 | 175,25 | 175,25 | 175,25 | 175,25 | 2,22% | - |
| 13.09.2024 | 171,45 | 171,45 | 171,45 | 171,45 | -1,07% | - |
| 12.09.2024 | 172,20 | 173,30 | 172,20 | 173,30 | 2,67% | 15,00 |
| 11.09.2024 | 170,75 | 170,75 | 168,80 | 168,80 | -0,76% | 600,00 |
| 10.09.2024 | 170,10 | 170,10 | 170,10 | 170,10 | 0,00% | - |
| 09.09.2024 | 170,10 | 170,10 | 170,10 | 170,10 | 0,86% | - |