125,850€
0,60%
Echtzeit-Aktienkurs Check Point Software Technologies Ltd.
Bid:
Ask:
Aktienkurse zur Check Point Software Technologies Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 123,20 | 125,65 | 122,03 | 125,35 | 1,29% | 1.600,00 |
| 19.10.2026 | 124,50 | 125,00 | 121,78 | 123,75 | 0,79% | - |
| 16.10.2026 | 123,28 | 125,13 | 119,58 | 122,78 | -0,26% | - |
| 15.10.2026 | 119,43 | 124,60 | 118,73 | 123,10 | 2,46% | - |
| 14.10.2026 | 120,33 | 122,83 | 119,65 | 120,15 | -0,21% | 2.835,00 |
| 13.10.2026 | 119,38 | 123,33 | 118,90 | 120,40 | -0,04% | - |
| 12.10.2026 | 123,15 | 124,18 | 120,43 | 120,45 | -1,57% | 160,00 |
| 09.10.2026 | 120,58 | 122,53 | 120,23 | 122,38 | 2,36% | - |
| 08.10.2026 | 116,35 | 120,75 | 115,90 | 119,55 | 2,29% | - |
| 07.10.2026 | 117,48 | 119,68 | 116,38 | 116,88 | 0,06% | - |
| 06.10.2026 | 115,70 | 117,58 | 115,30 | 116,80 | 1,17% | - |
| 05.10.2026 | 117,00 | 117,20 | 114,75 | 115,45 | -0,26% | 240,00 |
| 02.10.2026 | 116,60 | 117,95 | 114,90 | 115,75 | -0,84% | - |
| 01.10.2026 | 114,58 | 117,28 | 113,50 | 116,73 | 3,07% | - |
| 30.09.2026 | 111,88 | 114,63 | 111,38 | 113,25 | 1,18% | - |
| 29.09.2026 | 114,25 | 115,18 | 111,00 | 111,93 | -1,54% | - |
| 28.09.2026 | 115,45 | 117,70 | 112,53 | 113,68 | -1,28% | 900,00 |
| 25.09.2026 | 120,23 | 120,95 | 114,98 | 115,15 | -4,08% | 860,00 |
| 24.09.2026 | 124,15 | 125,13 | 119,58 | 120,05 | -3,19% | - |
| 23.09.2026 | 120,03 | 124,28 | 119,48 | 124,00 | 2,27% | 420,00 |
| 22.09.2026 | 117,38 | 122,88 | 114,35 | 121,25 | 3,54% | 1.100,00 |
| 21.09.2026 | 116,35 | 117,53 | 114,90 | 117,10 | 1,34% | - |
| 18.09.2026 | 119,13 | 120,15 | 114,90 | 115,55 | -2,63% | 320,00 |
| 17.09.2026 | 120,65 | 122,23 | 117,73 | 118,68 | -1,06% | - |
| 16.09.2026 | 119,68 | 120,33 | 117,38 | 119,95 | 0,46% | 440,00 |
| 15.09.2026 | 119,75 | 120,73 | 116,13 | 119,40 | -0,44% | - |
| 14.09.2026 | 115,23 | 122,93 | 113,23 | 119,93 | 5,59% | 420,00 |
| 11.09.2026 | 112,70 | 114,48 | 110,65 | 113,58 | 1,05% | 575,00 |
| 10.09.2026 | 116,20 | 119,50 | 112,00 | 112,40 | -3,19% | 2.000,00 |
| 09.09.2026 | 114,58 | 116,40 | 112,85 | 116,10 | 1,51% | 19,00 |
| 08.09.2026 | 118,20 | 118,53 | 113,65 | 114,38 | -3,07% | - |
| 07.09.2026 | 118,20 | 118,43 | 117,73 | 118,00 | 0,02% | - |
| 04.09.2026 | 118,53 | 119,08 | 116,70 | 117,98 | -0,17% | - |
| 03.09.2026 | 115,50 | 118,63 | 115,28 | 118,18 | 2,25% | - |
| 02.09.2026 | 115,88 | 118,43 | 113,90 | 115,58 | -0,39% | 855,00 |
| 01.09.2026 | 119,90 | 120,38 | 115,85 | 116,03 | -2,97% | - |
| 31.08.2026 | 119,23 | 121,73 | 118,78 | 119,58 | 0,15% | 240,00 |
| 28.08.2026 | 114,00 | 120,85 | 113,60 | 119,40 | 4,44% | 2.200,00 |
| 27.08.2026 | 111,28 | 115,95 | 110,43 | 114,33 | 3,25% | - |
| 26.08.2026 | 111,18 | 111,28 | 107,73 | 110,73 | -0,18% | - |
| 25.08.2026 | 112,55 | 114,25 | 109,38 | 110,93 | -0,89% | 2.200,00 |
| 24.08.2026 | 111,03 | 112,65 | 110,83 | 111,93 | 0,29% | 702,00 |
| 21.08.2026 | 111,70 | 112,93 | 109,85 | 111,60 | 0,02% | - |
| 20.08.2026 | 113,70 | 114,35 | 111,55 | 111,58 | -1,59% | 528,00 |
| 19.08.2026 | 112,03 | 114,10 | 108,85 | 113,38 | 0,67% | - |
| 18.08.2026 | 108,78 | 114,05 | 108,25 | 112,63 | 2,60% | - |
| 17.08.2026 | 114,23 | 114,35 | 109,65 | 109,78 | -3,62% | - |
| 14.08.2026 | 116,28 | 117,13 | 113,60 | 113,90 | -2,21% | - |
| 13.08.2026 | 112,38 | 116,93 | 111,25 | 116,48 | 4,70% | 150,00 |
| 12.08.2026 | 112,23 | 114,00 | 109,60 | 111,25 | -0,80% | - |
| 11.08.2026 | 113,83 | 114,40 | 110,53 | 112,15 | -1,32% | 375,00 |
| 10.08.2026 | 111,00 | 114,53 | 109,30 | 113,65 | 2,83% | 330,00 |
| 07.08.2026 | 108,68 | 110,60 | 108,20 | 110,53 | 1,66% | - |
| 06.08.2026 | 108,43 | 109,55 | 105,93 | 108,73 | 0,23% | - |
| 05.08.2026 | 107,78 | 109,65 | 106,85 | 108,48 | 0,95% | - |
| 04.08.2026 | 107,80 | 108,10 | 105,75 | 107,45 | 0,66% | - |
| 03.08.2026 | 111,15 | 111,50 | 106,18 | 106,75 | -3,20% | - |
| 31.07.2026 | 112,83 | 114,30 | 108,55 | 110,28 | -0,83% | 424,00 |
| 30.07.2026 | 123,60 | 124,55 | 106,28 | 111,20 | -9,17% | 1.890,00 |
| 29.07.2026 | 120,18 | 123,18 | 119,78 | 122,43 | 1,26% | 2.856,00 |
| 28.07.2026 | 115,53 | 122,13 | 115,33 | 120,90 | 3,55% | 8.603,00 |
| 27.07.2026 | 116,15 | 118,58 | 112,33 | 116,75 | 1,63% | 619,00 |
| 24.07.2026 | 110,40 | 115,05 | 110,15 | 114,88 | 3,77% | - |
| 23.07.2026 | 111,58 | 113,25 | 109,70 | 110,70 | -1,25% | - |
| 22.07.2026 | 113,83 | 115,20 | 111,53 | 112,10 | -2,01% | 220,00 |
| 21.07.2026 | 120,23 | 120,43 | 113,98 | 114,40 | -3,70% | 2.120,00 |
| 20.07.2026 | 120,20 | 121,05 | 117,45 | 118,80 | -0,86% | - |
| 17.07.2026 | 117,48 | 121,58 | 116,63 | 119,83 | 0,82% | - |
| 16.07.2026 | 115,65 | 119,53 | 114,25 | 118,85 | 2,77% | 3.150,00 |
| 15.07.2026 | 120,80 | 120,93 | 114,55 | 115,65 | -3,56% | - |
| 14.07.2026 | 118,40 | 120,75 | 113,65 | 119,93 | 1,65% | - |
| 13.07.2026 | 114,65 | 118,75 | 114,25 | 117,98 | -1,28% | - |
| 10.07.2026 | 120,40 | 121,70 | 119,50 | 119,50 | -1,18% | - |
| 09.07.2026 | 120,40 | 121,10 | 116,35 | 120,93 | 1,75% | 544,00 |
| 08.07.2026 | 121,35 | 121,38 | 118,73 | 118,85 | -2,22% | - |
| 07.07.2026 | 121,25 | 124,28 | 120,05 | 121,55 | 0,19% | 2.000,00 |
| 06.07.2026 | 119,03 | 122,50 | 118,70 | 121,33 | 1,65% | - |
| 03.07.2026 | 120,48 | 121,03 | 119,28 | 119,35 | -0,13% | - |
| 02.07.2026 | 117,83 | 120,53 | 116,30 | 119,50 | 1,25% | 57,00 |
| 01.07.2026 | 114,90 | 120,38 | 114,55 | 118,03 | 2,59% | 854,00 |
| 30.06.2026 | 113,53 | 115,48 | 111,55 | 115,05 | 2,13% | - |
| 29.06.2026 | 115,60 | 117,20 | 112,35 | 112,65 | -1,38% | - |
| 26.06.2026 | 106,50 | 114,43 | 106,03 | 114,23 | 5,79% | 10.600,00 |
| 25.06.2026 | 111,08 | 111,45 | 107,18 | 107,98 | -1,53% | - |
| 24.06.2026 | 109,38 | 111,55 | 108,13 | 109,65 | 0,85% | - |
| 23.06.2026 | 103,38 | 109,83 | 102,03 | 108,73 | 3,25% | 2.300,00 |
| 22.06.2026 | 106,60 | 109,00 | 104,43 | 105,30 | -1,01% | - |
| 19.06.2026 | 106,28 | 107,03 | 106,15 | 106,38 | -0,21% | - |
| 18.06.2026 | 107,05 | 108,33 | 102,60 | 106,60 | 0,52% | 50,00 |
| 17.06.2026 | 105,65 | 106,40 | 103,13 | 106,05 | 0,93% | 48,00 |
| 16.06.2026 | 106,38 | 107,95 | 104,55 | 105,08 | -1,41% | 78,00 |
| 15.06.2026 | 108,88 | 109,33 | 105,35 | 106,58 | -0,61% | - |
| 12.06.2026 | 106,28 | 108,70 | 105,18 | 107,23 | 0,85% | 1.800,00 |
| 11.06.2026 | 109,53 | 110,60 | 105,30 | 106,33 | -2,36% | - |
| 10.06.2026 | 109,30 | 111,20 | 107,63 | 108,90 | -1,34% | - |
| 09.06.2026 | 112,60 | 112,70 | 109,10 | 110,38 | -1,54% | - |
| 08.06.2026 | 117,88 | 118,53 | 111,43 | 112,10 | -4,90% | 180,00 |
| 05.06.2026 | 116,28 | 118,83 | 115,73 | 117,88 | 0,06% | 22.400,00 |
| 04.06.2026 | 116,28 | 119,18 | 115,43 | 117,80 | 0,68% | - |
| 03.06.2026 | 120,48 | 121,15 | 116,50 | 117,00 | -2,84% | 5.015,00 |