167,200€
-0,65%
Echtzeit-Aktienkurs Check Point Software Technologies Ltd.
Bid:
Ask:
Aktienkurse zur Check Point Software Technologies Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 167,02 | 167,25 | 166,05 | 167,18 | -0,67% | 70,00 |
| 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 |
| 26.09.2025 | 173,25 | 173,25 | 173,25 | 173,25 | -0,77% | - |
| 25.09.2025 | 174,60 | 174,60 | 174,60 | 174,60 | 0,43% | 50,00 |
| 24.09.2025 | 171,00 | 174,00 | 171,00 | 173,85 | 2,39% | 330,00 |
| 23.09.2025 | 170,50 | 174,50 | 169,80 | 169,80 | 0,18% | 170,00 |
| 22.09.2025 | 166,90 | 169,50 | 165,85 | 169,50 | 1,28% | 50,00 |
| 19.09.2025 | 165,30 | 169,25 | 165,30 | 167,35 | -0,62% | 46,00 |
| 18.09.2025 | 165,85 | 168,40 | 165,85 | 168,40 | -0,47% | 88,00 |
| 17.09.2025 | 166,30 | 169,20 | 166,30 | 169,20 | 0,42% | 25,00 |
| 16.09.2025 | 166,80 | 169,00 | 166,80 | 168,50 | 1,91% | 341,00 |
| 15.09.2025 | 165,35 | 165,35 | 165,35 | 165,35 | -1,93% | - |
| 12.09.2025 | 166,25 | 168,60 | 166,25 | 168,60 | 1,26% | 7,00 |
| 11.09.2025 | 166,15 | 166,65 | 164,90 | 166,50 | 0,15% | - |
| 10.09.2025 | 166,25 | 166,25 | 166,25 | 166,25 | -0,84% | - |
| 09.09.2025 | 167,33 | 169,48 | 166,10 | 167,65 | 1,31% | - |
| 08.09.2025 | 164,80 | 166,00 | 163,65 | 165,48 | 0,81% | - |
| 05.09.2025 | 162,40 | 164,15 | 162,40 | 164,15 | -0,58% | 165,00 |
| 04.09.2025 | 165,10 | 165,10 | 165,10 | 165,10 | 1,60% | - |
| 03.09.2025 | 161,65 | 163,25 | 161,65 | 162,50 | -1,22% | 77,00 |
| 02.09.2025 | 164,60 | 164,60 | 164,50 | 164,50 | 0,77% | 20,00 |
| 01.09.2025 | 163,25 | 163,25 | 163,25 | 163,25 | -0,76% | - |
| 29.08.2025 | 162,40 | 164,50 | 162,40 | 164,50 | 1,04% | 10,00 |
| 28.08.2025 | 162,80 | 162,80 | 162,80 | 162,80 | 1,59% | - |
| 27.08.2025 | 160,25 | 160,25 | 160,25 | 160,25 | 0,09% | - |
| 26.08.2025 | 160,10 | 160,10 | 160,10 | 160,10 | -0,62% | - |
| 25.08.2025 | 161,20 | 161,20 | 161,10 | 161,10 | -1,53% | 5,00 |
| 22.08.2025 | 161,20 | 163,60 | 161,20 | 163,60 | 0,37% | 7,00 |
| 21.08.2025 | 161,30 | 163,00 | 161,30 | 163,00 | 0,31% | 14,00 |
| 20.08.2025 | 160,10 | 162,50 | 160,10 | 162,50 | 1,31% | 6,00 |
| 19.08.2025 | 160,40 | 160,40 | 160,40 | 160,40 | -1,20% | - |
| 18.08.2025 | 160,10 | 162,35 | 160,10 | 162,35 | 2,20% | 4,00 |
| 15.08.2025 | 158,85 | 158,85 | 158,85 | 158,85 | -2,16% | - |
| 14.08.2025 | 159,30 | 162,35 | 159,30 | 162,35 | 3,94% | 10,00 |
| 13.08.2025 | 153,80 | 156,20 | 153,80 | 156,20 | 0,97% | 10,00 |
| 12.08.2025 | 154,55 | 154,70 | 154,55 | 154,70 | -0,87% | 9,00 |
| 11.08.2025 | 156,05 | 156,05 | 156,05 | 156,05 | -0,76% | 10,00 |
| 08.08.2025 | 157,70 | 157,70 | 157,25 | 157,25 | -3,79% | 77,00 |
| 07.08.2025 | 160,00 | 163,45 | 160,00 | 163,45 | 0,68% | 40,00 |
| 06.08.2025 | 162,45 | 162,75 | 162,35 | 162,35 | -1,49% | 24,00 |
| 05.08.2025 | 165,90 | 165,90 | 164,80 | 164,80 | 1,63% | 6,00 |
| 04.08.2025 | 162,15 | 162,15 | 162,15 | 162,15 | -1,04% | - |
| 01.08.2025 | 161,20 | 165,75 | 161,20 | 163,85 | 0,96% | 271,00 |
| 31.07.2025 | 163,65 | 166,15 | 162,30 | 162,30 | -4,45% | 222,00 |
| 30.07.2025 | 187,70 | 190,40 | 169,85 | 169,85 | -9,36% | 161,00 |
| 29.07.2025 | 187,40 | 187,40 | 187,40 | 187,40 | 0,19% | - |
| 28.07.2025 | 187,05 | 187,05 | 187,05 | 187,05 | -0,45% | - |
| 25.07.2025 | 187,90 | 187,90 | 187,90 | 187,90 | 0,27% | - |
| 24.07.2025 | 187,40 | 187,40 | 187,40 | 187,40 | -0,87% | - |
| 23.07.2025 | 189,05 | 189,05 | 189,05 | 189,05 | -1,51% | - |
| 22.07.2025 | 189,00 | 191,95 | 189,00 | 191,95 | 4,24% | 75,00 |
| 21.07.2025 | 184,15 | 184,15 | 184,15 | 184,15 | -1,05% | - |
| 18.07.2025 | 186,10 | 186,10 | 186,10 | 186,10 | -1,19% | - |
| 17.07.2025 | 186,50 | 188,45 | 186,50 | 188,35 | -1,26% | 81,00 |
| 16.07.2025 | 186,50 | 190,75 | 186,50 | 190,75 | 1,71% | 40,00 |
| 15.07.2025 | 187,55 | 187,55 | 187,55 | 187,55 | 2,88% | 10,00 |
| 14.07.2025 | 182,30 | 182,30 | 182,30 | 182,30 | -1,46% | - |
| 11.07.2025 | 187,40 | 187,95 | 185,00 | 185,00 | -6,59% | 66,00 |
| 10.07.2025 | 194,80 | 198,05 | 194,80 | 198,05 | 3,50% | 10,00 |
| 09.07.2025 | 191,35 | 191,35 | 191,35 | 191,35 | 1,54% | - |
| 08.07.2025 | 188,45 | 188,45 | 188,45 | 188,45 | -1,75% | - |
| 07.07.2025 | 190,00 | 191,80 | 190,00 | 191,80 | 1,94% | 442,00 |
| 04.07.2025 | 188,15 | 188,15 | 188,15 | 188,15 | 0,40% | - |
| 03.07.2025 | 184,65 | 187,40 | 184,65 | 187,40 | 0,48% | 5,00 |
| 02.07.2025 | 186,50 | 186,50 | 186,50 | 186,50 | 0,13% | - |
| 01.07.2025 | 186,25 | 186,25 | 186,25 | 186,25 | 1,00% | - |
| 30.06.2025 | 184,40 | 184,40 | 184,40 | 184,40 | -1,23% | - |
| 27.06.2025 | 186,10 | 186,70 | 186,10 | 186,70 | 0,62% | 1,00 |
| 26.06.2025 | 186,30 | 186,30 | 185,55 | 185,55 | -2,70% | 200,00 |
| 25.06.2025 | 187,60 | 190,70 | 187,60 | 190,70 | -3,05% | 50,00 |
| 24.06.2025 | 192,20 | 196,70 | 192,20 | 196,70 | 3,53% | 153,00 |
| 23.06.2025 | 190,00 | 190,00 | 190,00 | 190,00 | 0,64% | - |
| 20.06.2025 | 187,85 | 188,80 | 187,85 | 188,80 | 0,24% | 50,00 |
| 19.06.2025 | 189,15 | 189,15 | 188,35 | 188,35 | -0,82% | 13,00 |
| 18.06.2025 | 189,90 | 189,90 | 189,90 | 189,90 | 0,05% | - |
| 17.06.2025 | 189,80 | 189,80 | 189,80 | 189,80 | -0,34% | - |
| 16.06.2025 | 190,45 | 190,45 | 190,45 | 190,45 | -0,29% | 6,00 |
| 13.06.2025 | 189,85 | 191,00 | 189,85 | 191,00 | -0,39% | 74,00 |
| 12.06.2025 | 191,75 | 191,75 | 191,75 | 191,75 | -2,09% | - |
| 11.06.2025 | 199,60 | 199,60 | 195,85 | 195,85 | -2,27% | 20,00 |
| 10.06.2025 | 198,30 | 201,00 | 198,30 | 200,40 | 0,05% | 240,00 |
| 09.06.2025 | 203,10 | 203,10 | 200,30 | 200,30 | -0,74% | 6,00 |
| 06.06.2025 | 201,80 | 201,80 | 201,80 | 201,80 | 0,25% | - |
| 05.06.2025 | 201,30 | 201,30 | 201,30 | 201,30 | 0,05% | - |
| 04.06.2025 | 201,10 | 201,20 | 201,10 | 201,20 | 0,60% | 10,00 |
| 03.06.2025 | 199,40 | 200,00 | 199,10 | 200,00 | 0,43% | 215,00 |
| 02.06.2025 | 199,15 | 199,15 | 199,15 | 199,15 | 0,89% | - |
| 30.05.2025 | 197,40 | 197,40 | 197,40 | 197,40 | -1,55% | - |
| 29.05.2025 | 200,50 | 200,50 | 200,50 | 200,50 | -0,30% | - |
| 28.05.2025 | 201,10 | 201,10 | 201,10 | 201,10 | -0,40% | - |