165,650€
-1,66%
Echtzeit-Aktienkurs Check Point Software Technologies Ltd.
Bid:
Ask:
Aktienkurse zur Check Point Software Technologies Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.11.2024 | 164,23 | 165,60 | 163,43 | 164,27 | 0,32% | - |
| 07.11.2024 | 162,43 | 164,45 | 160,85 | 163,75 | 0,96% | - |
| 06.11.2024 | 160,77 | 163,00 | 159,70 | 162,20 | 3,59% | - |
| 05.11.2024 | 156,70 | 157,93 | 155,60 | 156,58 | 0,08% | 95,00 |
| 04.11.2024 | 157,15 | 158,60 | 155,35 | 156,45 | -0,62% | - |
| 01.11.2024 | 160,10 | 160,70 | 157,30 | 157,43 | -1,44% | - |
| 31.10.2024 | 159,52 | 161,33 | 157,75 | 159,73 | -0,23% | - |
| 30.10.2024 | 164,95 | 165,10 | 159,73 | 160,10 | -2,84% | 399,00 |
| 29.10.2024 | 192,50 | 192,58 | 162,35 | 164,77 | -14,32% | 69,00 |
| 28.10.2024 | 192,83 | 192,93 | 191,40 | 192,33 | 0,18% | - |
| 25.10.2024 | 189,88 | 192,20 | 189,83 | 191,98 | 1,21% | - |
| 24.10.2024 | 191,38 | 192,18 | 189,58 | 189,68 | -0,41% | - |
| 23.10.2024 | 191,63 | 193,33 | 189,27 | 190,45 | -0,88% | 495,00 |
| 22.10.2024 | 189,18 | 192,70 | 188,30 | 192,15 | 1,33% | 204,00 |
| 21.10.2024 | 189,45 | 190,60 | 187,90 | 189,63 | -0,13% | 148,00 |
| 18.10.2024 | 191,38 | 192,38 | 188,85 | 189,88 | -0,87% | 50,00 |
| 17.10.2024 | 189,68 | 192,85 | 189,60 | 191,55 | 1,02% | - |
| 16.10.2024 | 191,27 | 191,85 | 188,93 | 189,63 | -0,68% | - |
| 15.10.2024 | 190,90 | 192,88 | 189,85 | 190,93 | 0,12% | 111,00 |
| 14.10.2024 | 190,68 | 192,63 | 188,35 | 190,70 | -0,05% | - |
| 11.10.2024 | 191,08 | 192,48 | 188,85 | 190,80 | -0,16% | 8,00 |
| 10.10.2024 | 185,73 | 191,85 | 184,65 | 191,10 | 2,81% | - |
| 09.10.2024 | 179,27 | 186,18 | 179,18 | 185,88 | 3,24% | 190,00 |
| 08.10.2024 | 174,25 | 180,13 | 173,88 | 180,05 | 3,05% | 90,00 |
| 07.10.2024 | 176,30 | 178,00 | 174,00 | 174,73 | -1,15% | - |
| 04.10.2024 | 173,45 | 176,85 | 173,13 | 176,75 | 2,08% | - |
| 03.10.2024 | 172,83 | 174,15 | 171,75 | 173,15 | 0,04% | - |
| 02.10.2024 | 169,08 | 173,80 | 168,93 | 173,08 | 1,42% | - |
| 01.10.2024 | 172,98 | 174,65 | 170,58 | 170,65 | -1,43% | - |
| 30.09.2024 | 172,48 | 173,50 | 170,98 | 173,13 | 0,09% | 1.430,00 |
| 27.09.2024 | 174,58 | 175,65 | 172,70 | 172,98 | -0,82% | 5,00 |
| 26.09.2024 | 176,02 | 176,55 | 173,50 | 174,40 | -0,01% | - |
| 25.09.2024 | 173,75 | 174,95 | 173,43 | 174,43 | -0,20% | - |
| 24.09.2024 | 176,13 | 176,45 | 173,52 | 174,77 | -0,64% | - |
| 23.09.2024 | 175,45 | 176,58 | 174,48 | 175,90 | 1,16% | 51,00 |
| 20.09.2024 | 170,80 | 174,60 | 170,38 | 173,88 | 1,53% | - |
| 19.09.2024 | 172,38 | 173,88 | 170,55 | 171,25 | 0,68% | 50,00 |
| 18.09.2024 | 172,50 | 172,90 | 165,70 | 170,10 | -1,41% | 85,00 |
| 17.09.2024 | 173,55 | 174,50 | 172,38 | 172,52 | -0,53% | 42,00 |
| 16.09.2024 | 175,68 | 175,68 | 172,27 | 173,45 | -1,59% | 54,00 |
| 13.09.2024 | 171,83 | 176,25 | 171,33 | 176,25 | 2,40% | - |
| 12.09.2024 | 172,93 | 173,20 | 171,58 | 172,13 | -0,13% | - |
| 11.09.2024 | 170,88 | 173,05 | 168,73 | 172,35 | 0,09% | - |
| 10.09.2024 | 170,25 | 172,20 | 170,02 | 172,20 | 0,72% | - |
| 09.09.2024 | 170,98 | 172,27 | 168,95 | 170,98 | 0,59% | 3,00 |
| 06.09.2024 | 169,30 | 171,08 | 166,83 | 169,98 | 0,27% | 8,00 |
| 05.09.2024 | 171,55 | 172,10 | 168,58 | 169,52 | -1,32% | 28,00 |
| 04.09.2024 | 169,65 | 171,80 | 168,55 | 171,80 | -0,17% | - |
| 03.09.2024 | 173,63 | 174,10 | 171,38 | 172,10 | -1,23% | 30,00 |
| 02.09.2024 | 173,93 | 174,25 | 173,05 | 174,25 | 0,01% | 10,00 |
| 30.08.2024 | 173,65 | 174,73 | 172,68 | 174,23 | 0,91% | - |
| 29.08.2024 | 169,35 | 174,30 | 169,33 | 172,65 | 1,20% | - |
| 28.08.2024 | 168,73 | 171,45 | 168,52 | 170,60 | 1,41% | 64,00 |
| 27.08.2024 | 169,88 | 170,23 | 167,95 | 168,23 | -0,84% | - |
| 26.08.2024 | 170,23 | 170,83 | 168,30 | 169,65 | -0,24% | - |
| 23.08.2024 | 171,93 | 173,02 | 167,75 | 170,05 | -0,79% | 45,00 |
| 22.08.2024 | 169,63 | 172,35 | 169,43 | 171,40 | 1,06% | 25,00 |
| 21.08.2024 | 169,73 | 171,58 | 169,25 | 169,60 | 0,01% | - |
| 20.08.2024 | 169,23 | 170,60 | 168,23 | 169,58 | 0,38% | - |
| 19.08.2024 | 167,65 | 169,48 | 167,48 | 168,93 | 0,48% | - |
| 16.08.2024 | 169,55 | 169,55 | 167,10 | 168,13 | -0,68% | - |
| 15.08.2024 | 167,77 | 169,95 | 166,85 | 169,27 | 1,38% | - |
| 14.08.2024 | 165,90 | 167,15 | 164,45 | 166,98 | 0,75% | 60,00 |
| 13.08.2024 | 166,13 | 167,65 | 165,02 | 165,73 | 0,05% | - |
| 12.08.2024 | 166,52 | 170,50 | 164,88 | 165,65 | -1,94% | 179,00 |
| 09.08.2024 | 164,40 | 168,93 | 163,33 | 168,93 | 2,74% | 87,00 |
| 08.08.2024 | 162,43 | 165,85 | 161,85 | 164,43 | 0,81% | 61,00 |
| 07.08.2024 | 160,68 | 163,85 | 159,63 | 163,10 | 2,56% | - |
| 06.08.2024 | 161,65 | 161,80 | 158,95 | 159,02 | 0,17% | 445,00 |
| 05.08.2024 | 156,27 | 161,88 | 152,90 | 158,75 | -3,96% | 97,00 |
| 02.08.2024 | 166,68 | 167,85 | 163,45 | 165,30 | -1,91% | 40,00 |
| 01.08.2024 | 171,08 | 171,13 | 167,20 | 168,52 | -0,62% | - |
| 31.07.2024 | 170,77 | 172,00 | 168,40 | 169,58 | 0,46% | 47,00 |
| 30.07.2024 | 169,43 | 170,70 | 167,73 | 168,80 | -0,35% | - |
| 29.07.2024 | 168,95 | 172,60 | 168,95 | 169,40 | 0,64% | 15,00 |
| 26.07.2024 | 167,93 | 169,08 | 166,60 | 168,33 | 0,75% | - |
| 25.07.2024 | 166,43 | 170,10 | 164,60 | 167,08 | 0,56% | - |
| 24.07.2024 | 155,68 | 170,30 | 155,43 | 166,15 | 6,01% | 180,00 |
| 23.07.2024 | 156,02 | 158,18 | 155,65 | 156,73 | 0,11% | - |
| 22.07.2024 | 157,23 | 159,43 | 156,48 | 156,55 | -0,14% | - |
| 19.07.2024 | 158,38 | 160,00 | 156,45 | 156,77 | -0,76% | - |
| 18.07.2024 | 157,60 | 158,52 | 155,83 | 157,98 | 0,70% | - |
| 17.07.2024 | 159,52 | 159,52 | 156,02 | 156,88 | -2,15% | - |
| 16.07.2024 | 158,13 | 160,43 | 156,48 | 160,33 | 1,57% | - |
| 15.07.2024 | 158,20 | 158,38 | 156,15 | 157,85 | 0,21% | 60,00 |
| 12.07.2024 | 156,30 | 158,88 | 155,35 | 157,52 | 0,65% | - |
| 11.07.2024 | 156,95 | 159,27 | 156,05 | 156,50 | -0,52% | - |
| 10.07.2024 | 157,27 | 157,50 | 155,23 | 157,33 | 0,10% | 100,00 |
| 09.07.2024 | 156,52 | 158,05 | 155,40 | 157,18 | 0,42% | - |
| 08.07.2024 | 156,23 | 156,68 | 154,48 | 156,52 | 0,13% | 3.000,00 |
| 05.07.2024 | 156,13 | 156,50 | 154,18 | 156,33 | 0,45% | - |
| 04.07.2024 | 156,15 | 156,18 | 155,58 | 155,63 | -0,40% | - |
| 03.07.2024 | 156,18 | 157,77 | 155,20 | 156,25 | 0,11% | - |
| 02.07.2024 | 153,38 | 156,13 | 152,85 | 156,08 | 1,61% | - |
| 01.07.2024 | 154,00 | 154,15 | 151,65 | 153,60 | -0,34% | 40,00 |