195,925€
-3,82%
Echtzeit-Aktienkurs Check Point Software Technologies Ltd.
Bid:
Ask:
Aktienkurse zur Check Point Software Technologies Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 200,27 | 203,35 | 195,50 | 195,50 | -3,74% | - |
| 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% | - |
| 21.02.2025 | 208,90 | 209,95 | 205,55 | 207,30 | -0,62% | - |
| 20.02.2025 | 213,00 | 213,50 | 208,15 | 208,60 | -2,39% | - |
| 19.02.2025 | 210,90 | 213,80 | 210,35 | 213,70 | 1,26% | 375,00 |
| 18.02.2025 | 212,40 | 213,45 | 208,55 | 211,05 | -0,24% | 40,00 |
| 17.02.2025 | 210,60 | 212,05 | 209,30 | 211,55 | -0,05% | - |
| 14.02.2025 | 211,80 | 212,10 | 208,60 | 211,65 | 0,14% | - |
| 13.02.2025 | 208,70 | 212,35 | 207,75 | 211,35 | 1,29% | - |
| 12.02.2025 | 211,00 | 212,30 | 208,00 | 208,65 | -1,09% | - |
| 11.02.2025 | 207,80 | 211,50 | 206,45 | 210,95 | 1,10% | 10,00 |
| 10.02.2025 | 206,70 | 210,05 | 205,20 | 208,65 | 1,58% | - |
| 07.02.2025 | 205,00 | 207,50 | 204,05 | 205,40 | 0,44% | 70,00 |
| 06.02.2025 | 209,15 | 209,90 | 204,15 | 204,50 | -1,92% | - |
| 05.02.2025 | 202,90 | 208,55 | 201,00 | 208,50 | 2,03% | 28,00 |
| 04.02.2025 | 207,30 | 207,90 | 203,05 | 204,35 | -1,64% | - |
| 03.02.2025 | 207,45 | 209,65 | 205,05 | 207,75 | -1,12% | 536,00 |
| 31.01.2025 | 212,20 | 213,25 | 205,20 | 210,10 | -0,19% | 80,00 |
| 30.01.2025 | 196,38 | 216,45 | 182,00 | 210,50 | 7,48% | 241,00 |
| 29.01.2025 | 194,08 | 196,60 | 193,55 | 195,85 | 0,67% | - |
| 28.01.2025 | 189,50 | 196,02 | 189,23 | 194,55 | 2,92% | 87,00 |
| 27.01.2025 | 181,75 | 189,02 | 177,40 | 189,02 | 1,98% | - |
| 24.01.2025 | 187,50 | 188,27 | 184,65 | 185,35 | -1,61% | 54,00 |
| 23.01.2025 | 186,18 | 188,60 | 185,73 | 188,38 | 1,01% | 100,00 |
| 22.01.2025 | 186,60 | 187,83 | 184,88 | 186,50 | 0,70% | 18,00 |
| 21.01.2025 | 181,63 | 186,85 | 180,95 | 185,20 | 2,31% | 59,00 |
| 20.01.2025 | 182,20 | 183,65 | 180,77 | 181,02 | -1,01% | 55,00 |
| 17.01.2025 | 181,90 | 185,48 | 181,30 | 182,88 | 0,88% | 60,00 |
| 16.01.2025 | 178,70 | 182,38 | 178,60 | 181,27 | 1,70% | - |
| 15.01.2025 | 178,30 | 180,83 | 175,70 | 178,25 | 0,11% | - |
| 14.01.2025 | 179,05 | 179,85 | 177,63 | 178,05 | -0,45% | 112,00 |
| 13.01.2025 | 177,23 | 180,20 | 175,38 | 178,85 | 0,68% | 56,00 |
| 10.01.2025 | 175,70 | 177,98 | 174,18 | 177,65 | 0,87% | - |
| 09.01.2025 | 177,20 | 177,35 | 175,58 | 176,13 | -0,83% | - |
| 08.01.2025 | 175,70 | 178,20 | 174,10 | 177,60 | 1,18% | - |
| 07.01.2025 | 172,52 | 178,20 | 172,23 | 175,52 | 1,33% | 6,00 |
| 06.01.2025 | 176,52 | 177,10 | 172,80 | 173,23 | -1,55% | 116,00 |
| 03.01.2025 | 180,25 | 181,30 | 175,95 | 175,95 | -2,24% | 16,00 |
| 02.01.2025 | 180,85 | 183,13 | 178,70 | 179,98 | 1,10% | - |
| 30.12.2024 | 179,70 | 180,08 | 177,80 | 178,02 | -1,18% | - |
| 27.12.2024 | 182,25 | 183,58 | 179,23 | 180,15 | -0,66% | - |
| 23.12.2024 | 181,43 | 182,25 | 179,10 | 181,35 | 0,53% | 100,00 |
| 20.12.2024 | 179,68 | 182,60 | 176,83 | 180,40 | 0,04% | - |
| 19.12.2024 | 174,30 | 180,77 | 173,38 | 180,33 | 3,16% | - |
| 18.12.2024 | 178,80 | 180,13 | 174,45 | 174,80 | -2,25% | - |
| 17.12.2024 | 180,93 | 181,50 | 178,23 | 178,83 | -1,22% | 181,00 |
| 16.12.2024 | 179,10 | 181,88 | 178,33 | 181,02 | 1,16% | 36,00 |
| 13.12.2024 | 182,85 | 183,10 | 178,55 | 178,95 | -1,16% | - |
| 12.12.2024 | 177,35 | 182,52 | 176,98 | 181,05 | 0,98% | - |
| 11.12.2024 | 177,85 | 180,38 | 174,83 | 179,30 | 0,99% | - |
| 10.12.2024 | 177,58 | 178,77 | 175,20 | 177,55 | -0,36% | - |
| 09.12.2024 | 176,25 | 179,05 | 176,25 | 178,20 | 0,73% | - |
| 06.12.2024 | 177,90 | 179,55 | 176,43 | 176,90 | -0,44% | 90,00 |
| 05.12.2024 | 180,73 | 180,93 | 177,33 | 177,68 | -1,85% | 150,00 |
| 04.12.2024 | 178,33 | 181,05 | 178,25 | 181,02 | 1,64% | - |
| 03.12.2024 | 174,05 | 178,88 | 172,27 | 178,10 | 2,53% | - |
| 02.12.2024 | 172,58 | 175,43 | 171,70 | 173,70 | 1,00% | 60,00 |
| 29.11.2024 | 172,43 | 174,10 | 171,77 | 171,98 | -0,39% | - |
| 28.11.2024 | 172,52 | 172,93 | 172,30 | 172,65 | 0,47% | 38,00 |
| 27.11.2024 | 173,02 | 173,08 | 170,50 | 171,85 | -0,74% | 9,00 |
| 26.11.2024 | 175,15 | 175,15 | 170,70 | 173,13 | -0,87% | - |
| 25.11.2024 | 174,25 | 175,88 | 172,02 | 174,65 | 0,04% | 100,00 |
| 22.11.2024 | 171,68 | 175,93 | 170,88 | 174,58 | 0,55% | - |
| 21.11.2024 | 167,10 | 175,08 | 166,60 | 173,63 | 3,44% | - |
| 20.11.2024 | 165,40 | 168,20 | 164,85 | 167,85 | 1,87% | - |
| 19.11.2024 | 164,20 | 165,70 | 161,83 | 164,77 | 0,61% | - |
| 18.11.2024 | 166,55 | 166,55 | 163,40 | 163,77 | -1,07% | - |
| 15.11.2024 | 167,10 | 167,98 | 164,50 | 165,55 | -1,91% | 120,00 |
| 14.11.2024 | 167,60 | 169,18 | 166,35 | 168,77 | 0,54% | - |
| 13.11.2024 | 166,90 | 170,20 | 166,23 | 167,88 | 0,25% | - |
| 12.11.2024 | 167,63 | 168,10 | 165,02 | 167,45 | 0,13% | - |
| 11.11.2024 | 164,58 | 167,60 | 164,08 | 167,23 | 1,80% | - |