119,725€
0,44%
Echtzeit-Aktienkurs Check Point Software Technologies Ltd.
Bid:
Ask:
Aktienkurse zur Check Point Software Technologies Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2026 | 119,98 | 121,05 | 118,90 | 120,05 | 0,71% | 2,00 |
| 21.04.2026 | 116,90 | 120,10 | 116,90 | 119,20 | 2,10% | 26,00 |
| 20.04.2026 | 115,00 | 117,00 | 114,35 | 116,75 | 0,91% | 25,00 |
| 17.04.2026 | 115,85 | 117,10 | 115,55 | 115,70 | -0,77% | 30,00 |
| 16.04.2026 | 113,90 | 117,55 | 113,90 | 116,60 | 2,24% | 160,00 |
| 15.04.2026 | 113,35 | 114,05 | 112,55 | 114,05 | -0,04% | - |
| 14.04.2026 | 120,00 | 120,00 | 114,10 | 114,10 | -5,23% | 14,00 |
| 13.04.2026 | 114,00 | 120,40 | 114,00 | 120,40 | 4,74% | 15,00 |
| 10.04.2026 | 120,30 | 121,30 | 114,95 | 114,95 | -4,96% | 60,00 |
| 09.04.2026 | 123,90 | 125,50 | 119,75 | 120,95 | -2,70% | 220,00 |
| 08.04.2026 | 126,75 | 128,20 | 124,30 | 124,30 | -2,59% | - |
| 07.04.2026 | 127,50 | 127,70 | 126,90 | 127,60 | -0,20% | - |
| 02.04.2026 | 123,70 | 127,85 | 123,70 | 127,85 | 1,83% | - |
| 01.04.2026 | 123,20 | 125,55 | 121,90 | 125,55 | 2,16% | 40,00 |
| 31.03.2026 | 122,85 | 125,15 | 122,55 | 122,90 | 0,16% | 88,00 |
| 30.03.2026 | 121,95 | 124,15 | 119,45 | 122,70 | 2,34% | 8,00 |
| 27.03.2026 | 123,35 | 123,35 | 118,30 | 119,90 | -2,76% | 50,00 |
| 26.03.2026 | 122,30 | 125,00 | 122,30 | 123,30 | 0,65% | 49,00 |
| 25.03.2026 | 124,40 | 125,05 | 122,50 | 122,50 | -1,57% | 15,00 |
| 24.03.2026 | 129,95 | 129,95 | 124,45 | 124,45 | -4,31% | - |
| 23.03.2026 | 130,05 | 131,80 | 130,05 | 130,05 | -0,76% | - |
| 20.03.2026 | 132,35 | 132,35 | 130,95 | 131,05 | -1,24% | 30,00 |
| 19.03.2026 | 132,60 | 135,15 | 132,50 | 132,70 | -0,11% | - |
| 18.03.2026 | 132,90 | 134,95 | 131,90 | 132,85 | 0,26% | 35,00 |
| 17.03.2026 | 131,85 | 133,75 | 131,85 | 132,50 | 0,26% | - |
| 16.03.2026 | 134,80 | 134,80 | 132,15 | 132,15 | -1,20% | - |
| 13.03.2026 | 132,85 | 134,75 | 132,65 | 133,75 | 0,56% | 94,00 |
| 12.03.2026 | 131,50 | 134,95 | 131,50 | 133,00 | -0,04% | 44,00 |
| 11.03.2026 | 134,65 | 134,65 | 133,05 | 133,05 | -1,30% | 14,00 |
| 10.03.2026 | 138,30 | 138,30 | 134,60 | 134,80 | -2,35% | - |
| 09.03.2026 | 139,35 | 139,35 | 138,05 | 138,05 | -2,75% | 50,00 |
| 06.03.2026 | 140,90 | 142,35 | 140,90 | 141,95 | 0,42% | 71,00 |
| 05.03.2026 | 134,85 | 141,35 | 134,85 | 141,35 | 4,24% | 91,00 |
| 04.03.2026 | 135,35 | 137,50 | 135,35 | 135,60 | -1,24% | 5,00 |
| 03.03.2026 | 130,35 | 137,30 | 130,15 | 137,30 | 3,70% | 201,00 |
| 02.03.2026 | 126,05 | 132,40 | 126,05 | 132,40 | 3,52% | 83,00 |
| 27.02.2026 | 130,00 | 130,00 | 127,65 | 127,90 | -1,84% | 135,00 |
| 26.02.2026 | 128,20 | 131,80 | 128,20 | 130,30 | 0,85% | - |
| 25.02.2026 | 128,20 | 129,80 | 128,20 | 129,20 | 0,04% | - |
| 24.02.2026 | 130,85 | 132,00 | 129,15 | 129,15 | -1,00% | 34,00 |
| 23.02.2026 | 132,45 | 132,45 | 130,45 | 130,45 | -2,98% | 15,00 |
| 20.02.2026 | 134,70 | 137,30 | 134,20 | 134,45 | -0,66% | - |
| 19.02.2026 | 138,25 | 138,85 | 135,35 | 135,35 | -2,63% | 108,00 |
| 18.02.2026 | 138,55 | 139,00 | 137,50 | 139,00 | 0,32% | 45,00 |
| 17.02.2026 | 143,05 | 145,25 | 138,55 | 138,55 | -3,82% | 25,00 |
| 16.02.2026 | 143,65 | 144,05 | 143,65 | 144,05 | -0,28% | - |
| 13.02.2026 | 137,60 | 147,70 | 137,60 | 144,45 | 4,71% | 613,00 |
| 12.02.2026 | 147,95 | 147,95 | 136,00 | 137,95 | -6,73% | 447,00 |
| 11.02.2026 | 150,70 | 150,70 | 147,90 | 147,90 | -2,15% | - |
| 10.02.2026 | 150,95 | 154,85 | 150,95 | 151,15 | -0,20% | 20,00 |
| 09.02.2026 | 151,55 | 152,00 | 150,05 | 151,45 | -0,43% | - |
| 06.02.2026 | 147,45 | 152,10 | 147,45 | 152,10 | 2,22% | 34,00 |
| 05.02.2026 | 148,85 | 151,20 | 148,75 | 148,80 | -0,07% | - |
| 04.02.2026 | 146,15 | 149,10 | 145,55 | 148,90 | 1,47% | - |
| 03.02.2026 | 151,20 | 151,25 | 146,75 | 146,75 | -3,96% | 160,00 |
| 02.02.2026 | 148,65 | 153,10 | 148,65 | 152,80 | 1,19% | 192,00 |
| 30.01.2026 | 147,20 | 151,00 | 147,20 | 151,00 | 2,10% | 130,00 |
| 29.01.2026 | 149,70 | 150,00 | 145,85 | 147,90 | -1,69% | 27,00 |
| 28.01.2026 | 152,65 | 152,90 | 150,45 | 150,45 | -0,53% | - |
| 27.01.2026 | 155,55 | 155,55 | 151,15 | 151,25 | -2,48% | 50,00 |
| 26.01.2026 | 151,35 | 155,10 | 151,35 | 155,10 | 1,41% | - |
| 23.01.2026 | 150,75 | 153,80 | 150,75 | 152,95 | 1,29% | 30,00 |
| 22.01.2026 | 148,25 | 151,00 | 148,25 | 151,00 | 1,55% | 53,00 |
| 21.01.2026 | 152,70 | 152,70 | 148,70 | 148,70 | -2,33% | 2,00 |
| 20.01.2026 | 155,05 | 156,65 | 152,25 | 152,25 | -3,06% | 145,00 |
| 19.01.2026 | 160,05 | 160,75 | 155,85 | 157,05 | -1,87% | 30,00 |
| 16.01.2026 | 161,95 | 165,55 | 160,05 | 160,05 | -1,02% | 80,00 |
| 15.01.2026 | 160,30 | 165,75 | 160,30 | 161,70 | 0,37% | 75,00 |
| 14.01.2026 | 160,05 | 162,80 | 155,00 | 161,10 | 2,42% | 415,00 |
| 13.01.2026 | 163,00 | 163,30 | 157,25 | 157,30 | -3,20% | 137,00 |
| 12.01.2026 | 163,85 | 166,70 | 162,50 | 162,50 | -1,69% | 13,00 |
| 09.01.2026 | 162,60 | 166,00 | 162,50 | 165,30 | 1,19% | 134,00 |
| 08.01.2026 | 159,85 | 163,75 | 159,85 | 163,35 | 0,90% | 50,00 |
| 07.01.2026 | 157,70 | 162,40 | 157,70 | 161,90 | 1,89% | 15,00 |
| 06.01.2026 | 157,05 | 159,20 | 155,90 | 158,90 | 0,86% | - |
| 05.01.2026 | 154,40 | 158,70 | 154,40 | 157,55 | 2,34% | 10,00 |
| 02.01.2026 | 156,85 | 158,60 | 153,55 | 153,95 | -3,15% | 125,00 |
| 30.12.2025 | 158,65 | 158,95 | 158,65 | 158,95 | -0,50% | 6,00 |
| 29.12.2025 | 159,65 | 160,60 | 159,65 | 159,75 | -0,31% | - |
| 23.12.2025 | 160,55 | 161,35 | 160,05 | 160,25 | -0,84% | 18,00 |
| 22.12.2025 | 160,90 | 162,15 | 160,90 | 161,60 | 0,72% | - |
| 19.12.2025 | 159,85 | 161,55 | 158,60 | 160,45 | 0,34% | - |
| 18.12.2025 | 158,85 | 159,90 | 158,25 | 159,90 | 0,35% | 30,00 |
| 17.12.2025 | 159,75 | 162,20 | 158,95 | 159,35 | -0,16% | 3,00 |
| 16.12.2025 | 156,95 | 160,25 | 156,95 | 159,60 | 0,25% | 83,00 |
| 15.12.2025 | 162,85 | 162,85 | 159,20 | 159,20 | -2,00% | 20,00 |
| 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% | - |