187,450€
-0,85%
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 | 189,05 | 190,13 | 185,50 | 187,48 | -0,64% | 10,00 |
| 15.07.2025 | 189,80 | 191,68 | 188,55 | 188,68 | -0,26% | - |
| 14.07.2025 | 184,08 | 189,80 | 183,90 | 189,18 | 2,67% | 55,00 |
| 11.07.2025 | 188,80 | 190,43 | 183,40 | 184,25 | -2,68% | - |
| 10.07.2025 | 196,55 | 198,25 | 189,08 | 189,33 | -4,10% | - |
| 09.07.2025 | 192,90 | 197,68 | 192,68 | 197,43 | 2,27% | - |
| 08.07.2025 | 190,70 | 193,27 | 190,23 | 193,05 | 1,43% | - |
| 07.07.2025 | 191,25 | 192,10 | 188,75 | 190,33 | 0,98% | - |
| 04.07.2025 | 189,23 | 189,23 | 188,27 | 188,48 | -0,95% | - |
| 03.07.2025 | 186,35 | 191,48 | 186,15 | 190,27 | 2,31% | - |
| 02.07.2025 | 188,08 | 188,77 | 185,02 | 185,98 | -0,84% | - |
| 01.07.2025 | 188,10 | 188,70 | 185,20 | 187,55 | -0,21% | 20,00 |
| 30.06.2025 | 185,10 | 188,50 | 184,75 | 187,95 | 1,69% | 27,00 |
| 27.06.2025 | 187,58 | 188,33 | 184,55 | 184,83 | -1,12% | 10,00 |
| 26.06.2025 | 187,77 | 188,27 | 184,90 | 186,93 | -0,41% | - |
| 25.06.2025 | 189,18 | 191,38 | 187,10 | 187,70 | -0,71% | - |
| 24.06.2025 | 193,93 | 196,18 | 188,38 | 189,05 | -2,07% | - |
| 23.06.2025 | 192,00 | 193,77 | 188,20 | 193,05 | 1,91% | - |
| 20.06.2025 | 189,25 | 192,55 | 188,60 | 189,43 | 0,83% | - |
| 19.06.2025 | 189,85 | 190,02 | 187,73 | 187,88 | -1,24% | 122,00 |
| 18.06.2025 | 190,83 | 191,98 | 189,35 | 190,23 | -0,26% | - |
| 17.06.2025 | 190,63 | 191,77 | 189,43 | 190,73 | -0,33% | - |
| 16.06.2025 | 190,05 | 192,63 | 188,70 | 191,35 | 0,99% | 14,00 |
| 13.06.2025 | 190,08 | 192,60 | 188,88 | 189,48 | -1,58% | 6,00 |
| 12.06.2025 | 192,63 | 194,30 | 190,43 | 192,52 | -0,70% | 70,00 |
| 11.06.2025 | 200,30 | 201,95 | 191,48 | 193,88 | -3,50% | 45,00 |
| 10.06.2025 | 199,35 | 201,00 | 197,77 | 200,90 | 0,82% | - |
| 09.06.2025 | 204,00 | 205,25 | 198,77 | 199,27 | -2,75% | - |
| 06.06.2025 | 202,85 | 205,10 | 202,60 | 204,90 | 1,44% | - |
| 05.06.2025 | 202,10 | 204,15 | 197,05 | 202,00 | -0,07% | - |
| 04.06.2025 | 202,35 | 203,55 | 201,15 | 202,15 | -0,02% | - |
| 03.06.2025 | 200,63 | 203,15 | 199,77 | 202,20 | 0,70% | - |
| 02.06.2025 | 200,30 | 201,10 | 197,83 | 200,80 | -0,30% | - |
| 30.05.2025 | 197,75 | 201,60 | 196,43 | 201,40 | 1,95% | - |
| 29.05.2025 | 203,25 | 203,30 | 193,90 | 197,55 | -0,42% | - |
| 28.05.2025 | 201,90 | 202,90 | 197,63 | 198,38 | -1,77% | - |
| 27.05.2025 | 202,60 | 204,60 | 199,63 | 201,95 | -0,59% | - |
| 26.05.2025 | 201,65 | 203,35 | 201,65 | 203,15 | 1,32% | 26,00 |
| 23.05.2025 | 198,23 | 200,80 | 194,93 | 200,50 | 0,51% | - |
| 22.05.2025 | 195,40 | 200,33 | 194,00 | 199,48 | 2,22% | - |
| 21.05.2025 | 193,90 | 195,85 | 192,33 | 195,15 | -0,38% | - |
| 20.05.2025 | 193,60 | 198,45 | 193,20 | 195,90 | 0,63% | 10,00 |
| 19.05.2025 | 193,27 | 196,15 | 190,83 | 194,68 | -0,47% | - |
| 16.05.2025 | 192,45 | 195,93 | 191,38 | 195,60 | 1,28% | - |
| 15.05.2025 | 191,08 | 195,00 | 189,52 | 193,13 | 0,59% | - |
| 14.05.2025 | 195,18 | 195,50 | 190,35 | 192,00 | -1,42% | 30,00 |
| 13.05.2025 | 194,63 | 198,88 | 192,70 | 194,77 | -0,43% | - |
| 12.05.2025 | 198,60 | 204,10 | 193,23 | 195,63 | 0,86% | - |
| 09.05.2025 | 196,93 | 197,35 | 190,60 | 193,95 | -1,40% | 62,00 |
| 08.05.2025 | 197,45 | 200,00 | 192,48 | 196,70 | 0,72% | - |
| 07.05.2025 | 195,40 | 195,60 | 192,05 | 195,30 | 0,61% | - |
| 06.05.2025 | 193,15 | 195,48 | 191,00 | 194,13 | -0,22% | - |
| 05.05.2025 | 191,33 | 196,90 | 189,95 | 194,55 | 1,16% | - |
| 02.05.2025 | 189,48 | 192,83 | 187,98 | 192,33 | -0,70% | - |
| 30.04.2025 | 188,83 | 193,83 | 185,33 | 193,68 | 2,46% | - |
| 29.04.2025 | 186,77 | 189,43 | 184,75 | 189,02 | 1,67% | 19,00 |
| 28.04.2025 | 180,50 | 186,27 | 180,50 | 185,93 | 2,24% | 20,00 |
| 25.04.2025 | 185,20 | 185,73 | 179,80 | 181,85 | -0,82% | - |
| 24.04.2025 | 179,48 | 185,00 | 177,23 | 183,35 | 1,59% | 604,00 |
| 23.04.2025 | 189,10 | 194,13 | 173,05 | 180,48 | -2,94% | - |
| 22.04.2025 | 181,33 | 186,08 | 180,98 | 185,95 | -1,61% | 20,00 |
| 17.04.2025 | 190,98 | 191,93 | 187,73 | 189,00 | 0,16% | - |
| 16.04.2025 | 192,70 | 197,45 | 187,80 | 188,70 | -5,18% | 100,00 |
| 15.04.2025 | 193,43 | 199,88 | 193,15 | 199,00 | 2,60% | - |
| 14.04.2025 | 194,05 | 197,20 | 192,33 | 193,95 | 1,08% | 85,00 |
| 11.04.2025 | 191,73 | 194,15 | 185,10 | 191,88 | 0,63% | - |
| 10.04.2025 | 199,75 | 202,05 | 186,95 | 190,68 | -5,04% | - |
| 09.04.2025 | 184,55 | 201,35 | 183,75 | 200,80 | 5,52% | - |
| 08.04.2025 | 197,15 | 202,00 | 188,60 | 190,30 | -2,76% | 20,00 |
| 07.04.2025 | 182,50 | 200,00 | 172,50 | 195,70 | -0,71% | 239,00 |
| 04.04.2025 | 200,27 | 203,35 | 193,52 | 197,10 | -2,95% | 35,00 |
| 03.04.2025 | 201,30 | 208,15 | 196,52 | 203,10 | -3,33% | 81,00 |
| 02.04.2025 | 213,30 | 213,70 | 209,00 | 210,10 | -1,80% | - |
| 01.04.2025 | 209,90 | 214,20 | 209,40 | 213,95 | 1,47% | 160,00 |
| 31.03.2025 | 209,45 | 211,50 | 207,25 | 210,85 | -0,09% | 150,00 |
| 28.03.2025 | 213,65 | 217,50 | 210,40 | 211,05 | -1,47% | - |
| 27.03.2025 | 211,45 | 215,55 | 209,55 | 214,20 | 1,13% | - |
| 26.03.2025 | 213,15 | 215,15 | 211,35 | 211,80 | -0,77% | - |
| 25.03.2025 | 211,35 | 214,00 | 211,00 | 213,45 | 1,11% | 20,00 |
| 24.03.2025 | 212,00 | 213,60 | 209,95 | 211,10 | 0,21% | 35,00 |
| 21.03.2025 | 211,55 | 212,45 | 208,80 | 210,65 | -0,19% | - |
| 20.03.2025 | 211,95 | 213,30 | 209,35 | 211,05 | -0,12% | - |
| 19.03.2025 | 210,55 | 213,25 | 210,25 | 211,30 | 0,71% | 5,00 |
| 18.03.2025 | 211,20 | 212,40 | 207,95 | 209,80 | -0,92% | - |
| 17.03.2025 | 205,45 | 212,00 | 204,80 | 211,75 | 2,64% | 40,00 |
| 14.03.2025 | 199,40 | 206,65 | 198,68 | 206,30 | 4,14% | 40,00 |
| 13.03.2025 | 199,43 | 201,40 | 196,08 | 198,10 | -0,94% | - |
| 12.03.2025 | 204,15 | 207,95 | 198,60 | 199,98 | -1,83% | 25,00 |
| 11.03.2025 | 207,45 | 208,35 | 203,40 | 203,70 | -2,07% | - |
| 10.03.2025 | 211,10 | 212,40 | 206,10 | 208,00 | -2,03% | 120,00 |
| 07.03.2025 | 206,95 | 212,60 | 205,15 | 212,30 | 2,44% | 14,00 |
| 06.03.2025 | 204,90 | 207,90 | 201,70 | 207,25 | 0,90% | 8,00 |
| 05.03.2025 | 209,75 | 209,80 | 203,60 | 205,40 | -1,49% | - |
| 04.03.2025 | 210,10 | 210,45 | 206,30 | 208,50 | -1,14% | - |
| 03.03.2025 | 214,10 | 214,25 | 210,10 | 210,90 | -0,64% | 121,00 |
| 28.02.2025 | 208,40 | 212,35 | 205,00 | 212,25 | 1,87% | 82,00 |
| 27.02.2025 | 211,85 | 215,80 | 208,25 | 208,35 | -1,09% | - |
| 26.02.2025 | 209,25 | 213,50 | 209,15 | 210,65 | 1,25% | 1.100,00 |
| 25.02.2025 | 205,45 | 209,20 | 202,90 | 208,05 | 1,14% | - |
| 24.02.2025 | 207,20 | 208,60 | 204,20 | 205,70 | -0,77% | - |