187,475€
-0,04%
Echtzeit-Aktienkurs Check Point Software Technologies Ltd
Bid:
Ask:
Aktienkurse zur Check Point Software Technologies Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.05.2025 | 201,90 | 201,90 | 201,90 | 201,90 | 0,20% | 50,00 |
| 26.05.2025 | 200,50 | 201,50 | 200,50 | 201,50 | 1,33% | 12,00 |
| 23.05.2025 | 197,20 | 198,85 | 197,20 | 198,85 | 2,53% | 21,00 |
| 22.05.2025 | 193,95 | 193,95 | 193,95 | 193,95 | -0,41% | - |
| 21.05.2025 | 192,95 | 194,75 | 192,95 | 194,75 | 0,85% | 50,00 |
| 20.05.2025 | 193,10 | 193,10 | 193,10 | 193,10 | 0,08% | - |
| 19.05.2025 | 192,95 | 192,95 | 192,95 | 192,95 | -0,75% | - |
| 16.05.2025 | 191,85 | 194,40 | 191,85 | 194,40 | 2,45% | 20,00 |
| 15.05.2025 | 189,75 | 189,75 | 189,75 | 189,75 | -2,12% | - |
| 14.05.2025 | 193,85 | 193,85 | 193,85 | 193,85 | -0,26% | - |
| 13.05.2025 | 194,35 | 194,35 | 194,35 | 194,35 | -0,13% | - |
| 12.05.2025 | 195,50 | 200,00 | 194,60 | 194,60 | -0,41% | 80,00 |
| 09.05.2025 | 195,40 | 195,40 | 195,40 | 195,40 | -1,41% | - |
| 08.05.2025 | 195,50 | 198,20 | 195,50 | 198,20 | 2,72% | 27,00 |
| 07.05.2025 | 194,30 | 194,30 | 192,95 | 192,95 | -0,05% | 36,00 |
| 06.05.2025 | 193,05 | 193,05 | 193,05 | 193,05 | 0,84% | - |
| 05.05.2025 | 189,95 | 191,65 | 189,95 | 191,45 | 2,03% | 75,00 |
| 02.05.2025 | 187,65 | 187,65 | 187,65 | 187,65 | -0,32% | - |
| 30.04.2025 | 188,25 | 188,25 | 188,25 | 188,25 | 1,46% | - |
| 29.04.2025 | 185,55 | 185,55 | 185,55 | 185,55 | 3,00% | - |
| 28.04.2025 | 180,15 | 180,15 | 180,15 | 180,15 | -2,01% | - |
| 25.04.2025 | 183,50 | 183,85 | 183,50 | 183,85 | 3,03% | 37,00 |
| 24.04.2025 | 178,45 | 178,45 | 178,45 | 178,45 | -0,36% | - |
| 23.04.2025 | 188,05 | 190,65 | 179,10 | 179,10 | -0,67% | 15,00 |
| 22.04.2025 | 180,30 | 180,30 | 180,30 | 180,30 | -5,06% | 20,00 |
| 17.04.2025 | 189,90 | 189,90 | 189,90 | 189,90 | -2,44% | - |
| 16.04.2025 | 191,50 | 194,65 | 191,50 | 194,65 | 0,96% | 91,00 |
| 15.04.2025 | 192,80 | 192,80 | 192,80 | 192,80 | 0,86% | - |
| 14.04.2025 | 191,15 | 191,15 | 191,15 | 191,15 | 0,21% | - |
| 11.04.2025 | 190,75 | 190,75 | 190,75 | 190,75 | -2,38% | - |
| 10.04.2025 | 198,75 | 198,75 | 195,40 | 195,40 | -2,10% | 5,00 |
| 09.04.2025 | 185,20 | 199,60 | 185,20 | 199,60 | -0,05% | 412,00 |
| 08.04.2025 | 196,75 | 199,70 | 196,75 | 199,70 | 0,73% | 250,00 |
| 07.04.2025 | 180,00 | 198,25 | 171,00 | 198,25 | 0,10% | 500,00 |
| 04.04.2025 | 200,60 | 203,00 | 197,00 | 198,05 | -3,58% | 290,00 |
| 03.04.2025 | 200,00 | 208,30 | 200,00 | 205,40 | -1,77% | 18,00 |
| 02.04.2025 | 212,80 | 212,80 | 209,10 | 209,10 | -0,43% | 67,00 |
| 01.04.2025 | 209,40 | 210,00 | 209,40 | 210,00 | 0,14% | 5,00 |
| 31.03.2025 | 209,70 | 209,70 | 209,70 | 209,70 | -1,55% | - |
| 28.03.2025 | 213,00 | 213,00 | 213,00 | 213,00 | 1,09% | - |
| 27.03.2025 | 210,70 | 210,70 | 210,70 | 210,70 | -0,24% | - |
| 26.03.2025 | 212,40 | 213,00 | 211,20 | 211,20 | 0,67% | 47,00 |
| 25.03.2025 | 209,90 | 209,90 | 209,80 | 209,80 | -0,43% | 5,00 |
| 24.03.2025 | 210,60 | 210,70 | 210,60 | 210,70 | 0,33% | 20,00 |
| 21.03.2025 | 210,00 | 210,00 | 210,00 | 210,00 | -0,85% | - |
| 20.03.2025 | 210,70 | 211,80 | 210,70 | 211,80 | -0,52% | 5,00 |
| 19.03.2025 | 209,50 | 212,90 | 209,50 | 212,90 | 1,19% | 57,00 |
| 18.03.2025 | 210,40 | 210,40 | 210,40 | 210,40 | 1,06% | - |
| 17.03.2025 | 204,30 | 208,20 | 204,30 | 208,20 | 5,28% | 8,00 |
| 14.03.2025 | 197,75 | 197,75 | 197,75 | 197,75 | -0,18% | - |
| 13.03.2025 | 198,70 | 198,70 | 198,10 | 198,10 | -0,85% | 10,00 |
| 12.03.2025 | 203,40 | 203,40 | 199,80 | 199,80 | -3,43% | 10,00 |
| 11.03.2025 | 206,70 | 209,00 | 206,70 | 206,90 | -2,68% | 176,00 |
| 10.03.2025 | 212,60 | 212,60 | 212,60 | 212,60 | 2,36% | 1,00 |
| 07.03.2025 | 205,70 | 207,70 | 205,70 | 207,70 | 1,42% | 14,00 |
| 06.03.2025 | 204,00 | 204,80 | 204,00 | 204,80 | -0,24% | 250,00 |
| 05.03.2025 | 208,10 | 209,00 | 205,30 | 205,30 | -2,19% | 135,00 |
| 04.03.2025 | 209,90 | 209,90 | 209,90 | 209,90 | -0,43% | - |
| 03.03.2025 | 212,00 | 213,00 | 210,80 | 210,80 | 0,48% | 475,00 |
| 28.02.2025 | 207,50 | 209,80 | 207,50 | 209,80 | -1,69% | 15,00 |
| 27.02.2025 | 210,40 | 213,70 | 210,40 | 213,40 | 1,14% | 50,00 |
| 26.02.2025 | 207,60 | 213,70 | 207,60 | 211,00 | 3,13% | 718,00 |
| 25.02.2025 | 204,50 | 204,60 | 204,50 | 204,60 | -1,16% | 50,00 |
| 24.02.2025 | 205,00 | 207,00 | 205,00 | 207,00 | 0,49% | 286,00 |