200,800€
-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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.05.2025 | 202,60 | 204,60 | 199,63 | 201,95 | -0,59% | - |
| 26.05.2025 | 201,65 | 203,35 | 201,65 | 203,15 | 1,32% | 26,00 |
| 23.05.2025 | 198,23 | 200,80 | 194,93 | 200,50 | 0,51% | - |
| 22.05.2025 | 195,40 | 200,33 | 194,00 | 199,48 | 2,22% | - |
| 21.05.2025 | 193,90 | 195,85 | 192,33 | 195,15 | -0,38% | - |
| 20.05.2025 | 193,60 | 198,45 | 193,20 | 195,90 | 0,63% | 10,00 |
| 19.05.2025 | 193,27 | 196,15 | 190,83 | 194,68 | -0,47% | - |
| 16.05.2025 | 192,45 | 195,93 | 191,38 | 195,60 | 1,28% | - |
| 15.05.2025 | 191,08 | 195,00 | 189,52 | 193,13 | 0,59% | - |
| 14.05.2025 | 195,18 | 195,50 | 190,35 | 192,00 | -1,42% | 30,00 |
| 13.05.2025 | 194,63 | 198,88 | 192,70 | 194,77 | -0,43% | - |
| 12.05.2025 | 198,60 | 204,10 | 193,23 | 195,63 | 0,86% | - |
| 09.05.2025 | 196,93 | 197,35 | 190,60 | 193,95 | -1,40% | 62,00 |
| 08.05.2025 | 197,45 | 200,00 | 192,48 | 196,70 | 0,72% | - |
| 07.05.2025 | 195,40 | 195,60 | 192,05 | 195,30 | 0,61% | - |
| 06.05.2025 | 193,15 | 195,48 | 191,00 | 194,13 | -0,22% | - |
| 05.05.2025 | 191,33 | 196,90 | 189,95 | 194,55 | 1,16% | - |
| 02.05.2025 | 189,48 | 192,83 | 187,98 | 192,33 | -0,70% | - |
| 30.04.2025 | 188,83 | 193,83 | 185,33 | 193,68 | 2,46% | - |
| 29.04.2025 | 186,77 | 189,43 | 184,75 | 189,02 | 1,67% | 19,00 |
| 28.04.2025 | 180,50 | 186,27 | 180,50 | 185,93 | 2,24% | 20,00 |
| 25.04.2025 | 185,20 | 185,73 | 179,80 | 181,85 | -0,82% | - |
| 24.04.2025 | 179,48 | 185,00 | 177,23 | 183,35 | 1,59% | 604,00 |
| 23.04.2025 | 189,10 | 194,13 | 173,05 | 180,48 | -2,94% | - |
| 22.04.2025 | 181,33 | 186,08 | 180,98 | 185,95 | -1,61% | 20,00 |
| 17.04.2025 | 190,98 | 191,93 | 187,73 | 189,00 | 0,16% | - |
| 16.04.2025 | 192,70 | 197,45 | 187,80 | 188,70 | -5,18% | 100,00 |
| 15.04.2025 | 193,43 | 199,88 | 193,15 | 199,00 | 2,60% | - |
| 14.04.2025 | 194,05 | 197,20 | 192,33 | 193,95 | 1,08% | 85,00 |
| 11.04.2025 | 191,73 | 194,15 | 185,10 | 191,88 | 0,63% | - |
| 10.04.2025 | 199,75 | 202,05 | 186,95 | 190,68 | -5,04% | - |
| 09.04.2025 | 184,55 | 201,35 | 183,75 | 200,80 | 5,52% | - |
| 08.04.2025 | 197,15 | 202,00 | 188,60 | 190,30 | -2,76% | 20,00 |
| 07.04.2025 | 182,50 | 200,00 | 172,50 | 195,70 | -0,71% | 239,00 |
| 04.04.2025 | 200,27 | 203,35 | 193,52 | 197,10 | -2,95% | 35,00 |
| 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 |