134,900€
-0,22%
Echtzeit-Aktienkurs Check Point Software Technologies Ltd
Bid:
Ask:
Aktienkurse zur Check Point Software Technologies Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 135,75 | 138,35 | 133,80 | 134,90 | -0,22% | 4.896,00 |
| 19.02.2026 | 139,33 | 140,52 | 135,08 | 135,20 | -2,82% | - |
| 18.02.2026 | 139,60 | 143,52 | 137,20 | 139,13 | -0,18% | - |
| 17.02.2026 | 144,35 | 145,00 | 138,43 | 139,38 | -3,66% | - |
| 16.02.2026 | 144,65 | 145,18 | 144,52 | 144,68 | 0,12% | 46,00 |
| 13.02.2026 | 138,50 | 148,65 | 138,40 | 144,50 | 4,60% | 468,00 |
| 12.02.2026 | 149,08 | 151,52 | 135,05 | 138,15 | -7,00% | 613,00 |
| 11.02.2026 | 151,85 | 153,40 | 148,35 | 148,55 | -2,21% | - |
| 10.02.2026 | 152,05 | 155,73 | 151,43 | 151,90 | -0,16% | 830,00 |
| 09.02.2026 | 152,48 | 152,90 | 150,15 | 152,15 | -0,56% | - |
| 06.02.2026 | 148,80 | 153,02 | 148,52 | 153,00 | 2,26% | 271,00 |
| 05.02.2026 | 150,13 | 152,35 | 147,10 | 149,63 | 0,02% | 370,00 |
| 04.02.2026 | 147,27 | 150,50 | 144,25 | 149,60 | 2,01% | - |
| 03.02.2026 | 152,40 | 152,68 | 146,63 | 146,65 | -4,06% | 258,00 |
| 02.02.2026 | 148,95 | 153,55 | 148,83 | 152,85 | 0,91% | 106,00 |
| 30.01.2026 | 148,13 | 151,85 | 147,50 | 151,48 | 1,64% | - |
| 29.01.2026 | 150,93 | 151,65 | 145,45 | 149,02 | -1,19% | 2.700,00 |
| 28.01.2026 | 153,90 | 154,85 | 149,60 | 150,83 | -0,85% | 304,00 |
| 27.01.2026 | 156,63 | 157,02 | 150,88 | 152,13 | -2,15% | - |
| 26.01.2026 | 152,50 | 155,55 | 151,90 | 155,48 | 1,42% | 2.505,00 |
| 23.01.2026 | 151,95 | 155,63 | 151,20 | 153,30 | 1,39% | - |
| 22.01.2026 | 149,58 | 151,98 | 148,65 | 151,20 | 1,34% | 1.050,00 |
| 21.01.2026 | 153,80 | 154,20 | 148,70 | 149,20 | -2,15% | 780,00 |
| 20.01.2026 | 156,27 | 158,05 | 152,18 | 152,48 | -3,14% | 680,00 |
| 19.01.2026 | 160,48 | 160,50 | 157,10 | 157,43 | -1,61% | 340,00 |
| 16.01.2026 | 163,23 | 164,58 | 159,75 | 160,00 | -1,42% | 3.645,00 |
| 15.01.2026 | 161,55 | 167,02 | 160,65 | 162,30 | 0,37% | - |
| 14.01.2026 | 160,75 | 165,00 | 155,27 | 161,70 | 0,95% | - |
| 13.01.2026 | 164,00 | 164,13 | 156,73 | 160,18 | -1,72% | - |
| 12.01.2026 | 162,95 | 167,23 | 162,70 | 162,98 | -1,44% | - |
| 09.01.2026 | 163,93 | 166,80 | 161,88 | 165,35 | 0,96% | 1.100,00 |
| 08.01.2026 | 161,10 | 164,93 | 160,93 | 163,77 | 1,10% | - |
| 07.01.2026 | 158,90 | 163,10 | 157,40 | 162,00 | 1,85% | - |
| 06.01.2026 | 158,43 | 160,30 | 155,55 | 159,05 | 1,02% | - |
| 05.01.2026 | 155,65 | 160,05 | 154,18 | 157,45 | 1,91% | 204,00 |
| 02.01.2026 | 157,90 | 159,70 | 153,73 | 154,50 | -2,62% | 310,00 |
| 30.12.2025 | 159,90 | 160,80 | 158,65 | 158,65 | -1,00% | - |
| 29.12.2025 | 160,93 | 161,63 | 159,98 | 160,25 | -0,20% | 20,00 |
| 23.12.2025 | 161,52 | 162,10 | 160,25 | 160,58 | -0,48% | - |
| 22.12.2025 | 161,70 | 162,73 | 160,00 | 161,35 | -0,74% | - |
| 19.12.2025 | 160,77 | 162,63 | 158,98 | 162,55 | 2,68% | 60,00 |
| 18.12.2025 | 160,18 | 162,10 | 157,98 | 158,30 | -1,05% | - |
| 17.12.2025 | 160,80 | 162,30 | 158,95 | 159,98 | 0,05% | - |
| 16.12.2025 | 158,15 | 160,73 | 157,80 | 159,90 | 0,25% | - |
| 15.12.2025 | 164,20 | 164,77 | 159,45 | 159,50 | -3,23% | - |
| 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% | - |