167,650€
-0,30%
Echtzeit-Aktienkurs Check Point Software Technologies Ltd.
Bid:
Ask:
Aktienkurse zur Check Point Software Technologies Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 168,83 | 169,70 | 164,73 | 164,83 | -1,98% | - |
| 11.12.2025 | 167,52 | 169,45 | 166,63 | 168,15 | -0,33% | - |
| 10.12.2025 | 166,90 | 169,20 | 165,15 | 168,70 | 4,10% | - |
| 09.12.2025 | 163,98 | 167,45 | 162,05 | 162,05 | -0,87% | 25,00 |
| 08.12.2025 | 164,95 | 167,20 | 161,95 | 163,48 | -1,40% | - |
| 05.12.2025 | 168,55 | 171,40 | 164,98 | 165,80 | -0,88% | - |
| 04.12.2025 | 163,93 | 171,00 | 162,63 | 167,27 | 2,97% | - |
| 03.12.2025 | 158,00 | 164,35 | 156,63 | 162,45 | 0,37% | 240,00 |
| 02.12.2025 | 160,90 | 163,80 | 160,52 | 161,85 | 1,03% | - |
| 01.12.2025 | 160,10 | 161,93 | 158,80 | 160,20 | -0,65% | - |
| 28.11.2025 | 158,90 | 161,90 | 158,90 | 161,25 | 1,42% | - |
| 27.11.2025 | 159,05 | 160,40 | 158,90 | 159,00 | 0,13% | - |
| 26.11.2025 | 161,33 | 162,20 | 157,40 | 158,80 | -1,24% | - |
| 25.11.2025 | 159,18 | 162,15 | 158,68 | 160,80 | -1,80% | - |
| 24.11.2025 | 163,38 | 163,88 | 158,43 | 163,75 | 0,49% | 40,00 |
| 21.11.2025 | 159,55 | 163,25 | 158,70 | 162,95 | 1,84% | - |
| 20.11.2025 | 164,10 | 164,33 | 158,50 | 160,00 | -0,87% | 40,00 |
| 19.11.2025 | 164,40 | 165,77 | 160,93 | 161,40 | -2,06% | - |
| 18.11.2025 | 164,18 | 166,85 | 163,63 | 164,80 | -3,29% | - |
| 17.11.2025 | 171,05 | 172,02 | 165,60 | 170,40 | 0,24% | 6,00 |
| 14.11.2025 | 170,63 | 172,30 | 167,88 | 170,00 | -0,77% | - |
| 13.11.2025 | 175,23 | 175,27 | 170,70 | 171,33 | -1,62% | - |
| 12.11.2025 | 177,40 | 177,98 | 172,85 | 174,15 | -1,19% | 100,00 |
| 11.11.2025 | 174,73 | 178,00 | 170,55 | 176,25 | 1,15% | 120,00 |
| 10.11.2025 | 175,43 | 175,52 | 171,88 | 174,25 | 0,87% | - |
| 07.11.2025 | 170,73 | 174,85 | 168,48 | 172,75 | 1,86% | - |
| 06.11.2025 | 169,48 | 171,02 | 166,73 | 169,60 | 0,56% | 4,00 |
| 05.11.2025 | 166,63 | 170,63 | 165,83 | 168,65 | 0,75% | - |
| 04.11.2025 | 166,68 | 169,40 | 165,85 | 167,40 | -0,98% | 34,00 |
| 03.11.2025 | 169,95 | 171,15 | 167,93 | 169,05 | -0,27% | 1.000,00 |
| 31.10.2025 | 172,68 | 173,77 | 169,50 | 169,50 | -1,74% | - |
| 30.10.2025 | 169,80 | 172,50 | 168,70 | 172,50 | 1,91% | - |
| 29.10.2025 | 178,38 | 178,55 | 168,33 | 169,27 | -3,81% | - |
| 28.10.2025 | 164,50 | 182,05 | 164,38 | 175,98 | 6,39% | - |
| 27.10.2025 | 166,85 | 168,73 | 164,00 | 165,40 | -0,51% | - |
| 24.10.2025 | 167,48 | 168,15 | 165,00 | 166,25 | 0,09% | - |
| 23.10.2025 | 168,40 | 168,65 | 165,55 | 166,10 | -2,18% | - |
| 22.10.2025 | 169,60 | 170,85 | 168,93 | 169,80 | -0,12% | - |
| 21.10.2025 | 166,08 | 170,30 | 164,65 | 170,00 | 2,46% | - |
| 20.10.2025 | 164,20 | 166,10 | 163,60 | 165,93 | 5,99% | - |
| 17.10.2025 | 159,98 | 163,93 | 156,55 | 156,55 | -3,36% | 335,00 |
| 16.10.2025 | 163,98 | 164,43 | 160,75 | 162,00 | -0,61% | 10,00 |
| 15.10.2025 | 167,85 | 169,90 | 163,00 | 163,00 | -2,37% | - |
| 14.10.2025 | 167,05 | 169,88 | 165,10 | 166,95 | -0,86% | - |
| 13.10.2025 | 171,25 | 172,08 | 167,38 | 168,40 | 0,36% | 200,00 |
| 10.10.2025 | 171,43 | 172,23 | 166,93 | 167,80 | -2,07% | 90,00 |
| 09.10.2025 | 172,77 | 173,25 | 170,20 | 171,35 | -0,46% | - |
| 08.10.2025 | 172,73 | 173,05 | 170,55 | 172,15 | 0,61% | - |
| 07.10.2025 | 171,80 | 174,58 | 169,50 | 171,10 | 0,44% | - |
| 06.10.2025 | 173,38 | 174,15 | 168,20 | 170,35 | -0,58% | 13,00 |
| 03.10.2025 | 175,33 | 175,43 | 171,35 | 171,35 | -1,81% | - |
| 02.10.2025 | 175,40 | 176,25 | 172,55 | 174,50 | 0,95% | - |
| 01.10.2025 | 175,00 | 177,23 | 170,63 | 172,85 | -2,40% | - |
| 30.09.2025 | 175,33 | 177,48 | 174,88 | 177,10 | 1,17% | 70,00 |
| 29.09.2025 | 175,15 | 176,95 | 174,63 | 175,05 | 0,06% | - |
| 26.09.2025 | 173,90 | 175,55 | 173,75 | 174,95 | 0,34% | 10,00 |
| 25.09.2025 | 173,80 | 175,20 | 171,52 | 174,35 | 0,78% | - |
| 24.09.2025 | 172,95 | 175,38 | 172,33 | 173,00 | 1,85% | 40,00 |
| 23.09.2025 | 173,00 | 177,90 | 169,45 | 169,85 | -0,06% | 10,00 |
| 22.09.2025 | 168,58 | 170,58 | 165,38 | 169,95 | 1,16% | - |
| 19.09.2025 | 167,02 | 169,88 | 166,90 | 168,00 | 0,84% | - |
| 18.09.2025 | 167,60 | 169,10 | 166,25 | 166,60 | 0,09% | 20,00 |
| 17.09.2025 | 167,80 | 169,60 | 165,90 | 166,45 | -0,73% | - |
| 16.09.2025 | 168,40 | 168,98 | 166,40 | 167,68 | -0,01% | - |
| 15.09.2025 | 166,98 | 168,35 | 165,30 | 167,70 | 0,49% | 24,00 |
| 12.09.2025 | 167,80 | 168,83 | 166,38 | 166,88 | -0,07% | - |
| 11.09.2025 | 166,18 | 167,75 | 165,30 | 167,00 | -1,12% | - |
| 10.09.2025 | 168,27 | 169,02 | 167,68 | 168,90 | 0,90% | - |
| 09.09.2025 | 167,05 | 168,50 | 165,95 | 167,40 | 0,33% | - |
| 08.09.2025 | 165,08 | 167,98 | 163,45 | 166,85 | 1,43% | - |
| 05.09.2025 | 164,10 | 165,40 | 161,68 | 164,50 | -0,06% | 60,00 |
| 04.09.2025 | 164,40 | 165,48 | 162,40 | 164,60 | 0,23% | 12,00 |
| 03.09.2025 | 163,70 | 165,23 | 161,95 | 164,23 | 0,75% | - |
| 02.09.2025 | 165,02 | 166,15 | 161,77 | 163,00 | -0,64% | - |
| 01.09.2025 | 165,13 | 165,20 | 164,05 | 164,05 | -0,65% | - |
| 29.08.2025 | 163,60 | 165,60 | 163,05 | 165,13 | 1,30% | - |
| 28.08.2025 | 163,33 | 164,55 | 162,63 | 163,00 | -0,12% | 14,00 |
| 27.08.2025 | 161,55 | 163,98 | 161,52 | 163,20 | 1,59% | - |
| 26.08.2025 | 161,15 | 162,70 | 160,50 | 160,65 | -0,65% | 70,00 |
| 25.08.2025 | 162,68 | 163,48 | 160,90 | 161,70 | -0,49% | 33,00 |
| 22.08.2025 | 162,43 | 163,75 | 161,58 | 162,50 | 0,09% | - |
| 21.08.2025 | 162,63 | 163,63 | 160,23 | 162,35 | -0,03% | 7,00 |
| 20.08.2025 | 160,77 | 162,93 | 160,65 | 162,40 | 0,57% | - |
| 19.08.2025 | 161,45 | 163,30 | 160,40 | 161,48 | -0,15% | 50,00 |
| 18.08.2025 | 161,75 | 162,80 | 160,48 | 161,73 | 0,11% | - |
| 15.08.2025 | 159,00 | 161,70 | 157,52 | 161,55 | 1,44% | - |
| 14.08.2025 | 160,48 | 161,23 | 158,38 | 159,25 | -0,99% | - |
| 13.08.2025 | 155,18 | 161,10 | 154,20 | 160,85 | 3,59% | 81,00 |
| 12.08.2025 | 155,90 | 157,23 | 153,50 | 155,27 | -0,30% | - |
| 11.08.2025 | 157,02 | 159,48 | 155,40 | 155,75 | -1,10% | 1.120,00 |
| 08.08.2025 | 159,40 | 160,10 | 156,63 | 157,48 | -0,80% | 520,00 |
| 07.08.2025 | 161,65 | 162,98 | 157,98 | 158,75 | -1,66% | - |
| 06.08.2025 | 163,95 | 164,50 | 159,43 | 161,43 | -1,09% | - |
| 05.08.2025 | 167,45 | 168,88 | 163,15 | 163,20 | -2,07% | 20,00 |
| 04.08.2025 | 163,77 | 166,68 | 162,98 | 166,65 | 2,18% | 200,00 |
| 01.08.2025 | 161,48 | 166,52 | 160,50 | 163,10 | -0,06% | 202,00 |
| 31.07.2025 | 165,85 | 166,60 | 160,30 | 163,20 | -0,20% | 191,00 |
| 30.07.2025 | 189,38 | 189,60 | 161,75 | 163,52 | -13,42% | 50,00 |
| 29.07.2025 | 189,20 | 191,77 | 186,48 | 188,88 | 0,33% | 14,00 |
| 28.07.2025 | 187,73 | 191,55 | 187,73 | 188,25 | 0,41% | - |