111,950€
-1,24%
Echtzeit-Aktienkurs Check Point Software Technologies Ltd
Bid:
Ask:
Aktienkurse zur Check Point Software Technologies Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 113,70 | 114,05 | 111,05 | 111,15 | -1,94% | 11,00 |
| 28.09.2026 | 114,90 | 116,45 | 112,40 | 113,35 | -1,56% | 55,00 |
| 25.09.2026 | 119,30 | 121,15 | 115,15 | 115,15 | -4,08% | 23,00 |
| 24.09.2026 | 123,70 | 123,70 | 120,05 | 120,05 | -2,87% | - |
| 23.09.2026 | 119,10 | 123,60 | 119,00 | 123,60 | 4,04% | 40,00 |
| 22.09.2026 | 117,25 | 118,80 | 114,45 | 118,80 | 1,32% | - |
| 21.09.2026 | 115,50 | 117,25 | 114,70 | 117,25 | 1,91% | 39,00 |
| 18.09.2026 | 118,25 | 118,60 | 115,05 | 115,05 | -3,07% | 80,00 |
| 17.09.2026 | 119,80 | 120,65 | 116,60 | 118,70 | -0,67% | 20,00 |
| 16.09.2026 | 118,85 | 119,50 | 117,50 | 119,50 | 0,25% | - |
| 15.09.2026 | 118,80 | 119,80 | 117,10 | 119,20 | -1,57% | - |
| 14.09.2026 | 114,75 | 122,05 | 114,00 | 121,10 | 6,60% | 32,00 |
| 11.09.2026 | 111,90 | 113,60 | 111,55 | 113,60 | 1,29% | - |
| 10.09.2026 | 115,20 | 115,20 | 112,15 | 112,15 | -3,07% | - |
| 09.09.2026 | 113,55 | 115,70 | 113,00 | 115,70 | 1,36% | 51,00 |
| 08.09.2026 | 117,45 | 117,45 | 113,70 | 114,15 | -2,81% | 84,00 |
| 07.09.2026 | 117,35 | 117,45 | 117,05 | 117,45 | -0,21% | - |
| 04.09.2026 | 117,65 | 119,60 | 115,25 | 117,70 | -0,04% | 107,00 |
| 03.09.2026 | 114,55 | 118,00 | 114,55 | 117,75 | 1,82% | 15,00 |
| 02.09.2026 | 114,90 | 118,80 | 114,90 | 115,65 | -0,09% | 10,00 |
| 01.09.2026 | 118,90 | 120,75 | 115,75 | 115,75 | -2,89% | 5,00 |
| 31.08.2026 | 118,40 | 121,50 | 118,40 | 119,20 | 0,34% | 38,00 |
| 28.08.2026 | 113,15 | 119,90 | 113,15 | 118,80 | 4,16% | - |
| 27.08.2026 | 110,30 | 115,30 | 110,30 | 114,05 | 3,07% | - |
| 26.08.2026 | 110,55 | 110,65 | 109,30 | 110,65 | -0,23% | - |
| 25.08.2026 | 111,70 | 113,55 | 109,50 | 110,90 | -0,67% | 27,00 |
| 24.08.2026 | 110,05 | 112,30 | 110,05 | 111,65 | 0,04% | - |
| 21.08.2026 | 110,85 | 113,10 | 110,85 | 111,60 | -0,18% | 25,00 |
| 20.08.2026 | 113,00 | 114,10 | 111,80 | 111,80 | -1,24% | 20,00 |
| 19.08.2026 | 111,05 | 113,30 | 111,05 | 113,20 | 0,71% | 50,00 |
| 18.08.2026 | 107,90 | 113,60 | 107,90 | 112,40 | 2,46% | - |
| 17.08.2026 | 113,40 | 113,40 | 109,70 | 109,70 | -3,43% | - |
| 14.08.2026 | 115,25 | 115,25 | 113,60 | 113,60 | -2,11% | - |
| 13.08.2026 | 111,50 | 116,05 | 111,50 | 116,05 | 3,48% | - |
| 12.08.2026 | 111,35 | 112,50 | 110,30 | 112,15 | 0,63% | 920,00 |
| 11.08.2026 | 113,00 | 114,65 | 110,60 | 111,45 | -1,59% | 57,00 |
| 10.08.2026 | 110,20 | 114,00 | 110,20 | 113,25 | 2,81% | - |
| 07.08.2026 | 107,50 | 110,15 | 107,50 | 110,15 | 1,85% | - |
| 06.08.2026 | 107,40 | 108,40 | 106,75 | 108,15 | -0,05% | 3,00 |
| 05.08.2026 | 106,95 | 108,20 | 106,90 | 108,20 | 0,74% | - |
| 04.08.2026 | 107,45 | 107,45 | 106,40 | 107,40 | 0,85% | 50,00 |
| 03.08.2026 | 110,25 | 110,25 | 106,50 | 106,50 | -3,66% | 10,00 |
| 31.07.2026 | 111,95 | 111,95 | 108,80 | 110,55 | -0,05% | 40,00 |
| 30.07.2026 | 120,00 | 125,00 | 107,70 | 110,60 | -9,23% | 420,00 |
| 29.07.2026 | 119,05 | 122,10 | 119,05 | 121,85 | 1,46% | - |
| 28.07.2026 | 114,50 | 121,35 | 114,50 | 120,10 | 2,83% | 416,00 |
| 27.07.2026 | 115,30 | 117,65 | 113,90 | 116,80 | 2,50% | 20,00 |
| 24.07.2026 | 109,45 | 114,15 | 109,45 | 113,95 | 3,36% | - |
| 23.07.2026 | 110,70 | 111,40 | 110,20 | 110,25 | -1,52% | 55,00 |
| 22.07.2026 | 112,70 | 114,15 | 111,70 | 111,95 | -2,10% | - |
| 21.07.2026 | 119,35 | 119,35 | 113,90 | 114,35 | -3,42% | 6,00 |
| 20.07.2026 | 119,75 | 120,05 | 117,95 | 118,40 | -0,96% | 85,00 |
| 17.07.2026 | 116,45 | 120,45 | 116,45 | 119,55 | 0,50% | - |
| 16.07.2026 | 115,40 | 118,95 | 115,35 | 118,95 | 3,08% | 93,00 |
| 15.07.2026 | 119,90 | 119,90 | 114,75 | 115,40 | -3,07% | 92,00 |
| 14.07.2026 | 117,60 | 120,20 | 114,30 | 119,05 | 1,06% | 111,00 |
| 13.07.2026 | 113,75 | 117,80 | 113,75 | 117,80 | 2,88% | - |
| 10.07.2026 | 119,40 | 121,40 | 114,40 | 114,50 | -5,06% | 300,00 |
| 09.07.2026 | 119,30 | 120,60 | 116,20 | 120,60 | 0,84% | - |
| 08.07.2026 | 120,40 | 120,40 | 118,60 | 119,60 | -1,56% | - |
| 07.07.2026 | 120,20 | 123,40 | 120,20 | 121,50 | 0,58% | - |
| 06.07.2026 | 118,00 | 121,55 | 118,00 | 120,80 | 2,03% | - |
| 03.07.2026 | 119,75 | 120,00 | 118,40 | 118,40 | -0,84% | - |
| 02.07.2026 | 116,70 | 119,40 | 116,70 | 119,40 | 1,14% | 20,00 |
| 01.07.2026 | 113,95 | 119,55 | 113,95 | 118,05 | 2,70% | 42,00 |
| 30.06.2026 | 112,60 | 114,95 | 111,35 | 114,95 | 2,22% | 177,00 |
| 29.06.2026 | 114,45 | 114,70 | 112,35 | 112,45 | -1,36% | - |
| 26.06.2026 | 105,55 | 114,00 | 105,55 | 114,00 | 5,51% | 100,00 |
| 25.06.2026 | 111,00 | 111,00 | 107,00 | 108,05 | -1,64% | 160,00 |
| 24.06.2026 | 108,85 | 110,80 | 108,85 | 109,85 | 1,29% | - |
| 23.06.2026 | 102,50 | 109,55 | 102,50 | 108,45 | 2,60% | - |
| 22.06.2026 | 105,90 | 107,70 | 104,55 | 105,70 | 0,14% | 35,00 |
| 19.06.2026 | 105,55 | 105,80 | 105,55 | 105,55 | -0,71% | - |
| 18.06.2026 | 106,15 | 107,40 | 104,95 | 106,30 | 0,19% | 58,00 |
| 17.06.2026 | 104,90 | 106,10 | 103,30 | 106,10 | 1,14% | 9,00 |
| 16.06.2026 | 105,65 | 105,65 | 104,60 | 104,90 | -0,99% | 5,00 |
| 15.06.2026 | 108,05 | 108,10 | 105,95 | 105,95 | -0,80% | 82,00 |
| 12.06.2026 | 105,60 | 108,00 | 105,25 | 106,80 | 0,99% | - |
| 11.06.2026 | 108,70 | 110,30 | 105,75 | 105,75 | -3,03% | 57,00 |
| 10.06.2026 | 108,90 | 110,05 | 107,90 | 109,05 | -0,86% | 70,00 |
| 09.06.2026 | 111,80 | 111,80 | 109,15 | 110,00 | -1,65% | 2,00 |
| 08.06.2026 | 117,05 | 117,05 | 111,85 | 111,85 | -4,89% | - |
| 05.06.2026 | 115,50 | 118,35 | 115,50 | 117,60 | 0,30% | 16,00 |
| 04.06.2026 | 116,55 | 118,20 | 116,00 | 117,25 | 0,47% | 45,00 |
| 03.06.2026 | 119,55 | 120,65 | 116,70 | 116,70 | -2,87% | 225,00 |
| 02.06.2026 | 118,20 | 120,85 | 118,20 | 120,15 | 0,38% | 106,00 |
| 01.06.2026 | 115,70 | 119,70 | 115,70 | 119,70 | 3,77% | - |
| 29.05.2026 | 112,00 | 115,80 | 112,00 | 115,35 | 2,40% | - |
| 28.05.2026 | 109,65 | 113,70 | 109,25 | 112,65 | 2,41% | 30,00 |
| 27.05.2026 | 111,30 | 111,30 | 109,75 | 110,00 | -1,83% | 250,00 |
| 26.05.2026 | 116,15 | 116,15 | 112,05 | 112,05 | -3,41% | 20,00 |
| 25.05.2026 | 116,15 | 116,15 | 114,65 | 116,00 | 1,44% | - |
| 22.05.2026 | 113,05 | 114,65 | 113,05 | 114,35 | 1,11% | - |
| 21.05.2026 | 109,45 | 113,80 | 108,50 | 113,10 | 2,77% | 7,00 |
| 20.05.2026 | 107,95 | 110,05 | 106,10 | 110,05 | 1,24% | 44,00 |
| 19.05.2026 | 107,80 | 110,45 | 107,80 | 108,70 | 0,28% | - |
| 18.05.2026 | 105,20 | 109,00 | 105,20 | 108,40 | 1,69% | 10,00 |
| 15.05.2026 | 101,25 | 106,60 | 101,25 | 106,60 | 4,15% | - |
| 14.05.2026 | 98,30 | 103,00 | 98,20 | 102,35 | 4,08% | 175,00 |
| 13.05.2026 | 98,84 | 98,84 | 96,88 | 98,34 | -1,21% | 15,00 |