167,250€
-0,68%
Echtzeit-Aktienkurs Check Point Software Technologies Ltd.
Bid:
Ask:
Aktienkurse zur Check Point Software Technologies Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 167,05 | 167,25 | 166,85 | 167,25 | -0,68% | - |
| 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% | - |
| 25.07.2025 | 189,30 | 190,83 | 186,93 | 187,48 | -0,79% | 12,00 |
| 24.07.2025 | 189,40 | 190,48 | 188,27 | 188,98 | -0,26% | - |
| 23.07.2025 | 190,23 | 191,95 | 188,55 | 189,48 | -0,16% | 104,00 |
| 22.07.2025 | 190,30 | 192,10 | 188,23 | 189,77 | -0,42% | - |
| 21.07.2025 | 186,08 | 190,63 | 185,25 | 190,58 | 2,82% | - |
| 18.07.2025 | 186,58 | 187,68 | 185,23 | 185,35 | -1,25% | 45,00 |
| 17.07.2025 | 187,83 | 189,55 | 187,52 | 187,70 | 0,12% | 164,00 |
| 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% | - |