163,725€
-2,69%
Echtzeit-Aktienkurs Check Point Software Technologies Ltd.
Bid:
Ask:
Aktienkurse zur Check Point Software Technologies Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |