193,725€
-2,18%
Echtzeit-Aktienkurs Check Point Software Technologies Ltd.
Bid:
Ask:
Aktienkurse zur Check Point Software Technologies Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.04.2025 | 181,50 | 199,70 | 165,00 | 195,98 | -1,05% | 419,00 |
| 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 |
| 21.02.2025 | 207,80 | 207,80 | 206,00 | 206,00 | -2,74% | 50,00 |
| 20.02.2025 | 212,60 | 212,60 | 211,80 | 211,80 | -0,24% | 110,00 |
| 19.02.2025 | 210,00 | 213,00 | 210,00 | 212,30 | 0,05% | 35,00 |
| 18.02.2025 | 210,90 | 212,20 | 210,40 | 212,20 | 0,09% | 226,00 |
| 17.02.2025 | 210,00 | 212,00 | 210,00 | 212,00 | 1,24% | 70,00 |
| 14.02.2025 | 210,40 | 210,40 | 209,40 | 209,40 | 0,19% | 25,00 |
| 13.02.2025 | 207,00 | 209,00 | 207,00 | 209,00 | -0,38% | 25,00 |
| 12.02.2025 | 209,80 | 209,80 | 209,80 | 209,80 | 1,21% | - |
| 11.02.2025 | 207,30 | 207,30 | 207,30 | 207,30 | 0,63% | - |
| 10.02.2025 | 204,90 | 207,10 | 204,90 | 206,00 | 1,13% | 162,00 |
| 07.02.2025 | 203,70 | 203,70 | 203,70 | 203,70 | -2,77% | - |
| 06.02.2025 | 208,30 | 209,50 | 208,30 | 209,50 | 3,30% | 50,00 |
| 05.02.2025 | 202,80 | 202,80 | 202,80 | 202,80 | -1,74% | - |
| 04.02.2025 | 206,40 | 206,40 | 206,40 | 206,40 | -0,48% | - |
| 03.02.2025 | 206,50 | 207,40 | 206,50 | 207,40 | -2,40% | 81,00 |
| 31.01.2025 | 210,10 | 212,50 | 210,10 | 212,50 | 4,68% | 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 |