167,200€
-0,03%
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 | 167,08 | 167,25 | 166,85 | 167,25 | 0,00% | - |
| 13.10.2025 | 172,50 | 172,50 | 167,25 | 167,25 | -0,65% | 150,00 |
| 10.10.2025 | 170,00 | 170,90 | 168,00 | 168,35 | -1,23% | 548,00 |
| 09.10.2025 | 174,20 | 174,50 | 170,45 | 170,45 | -1,36% | 256,00 |
| 08.10.2025 | 171,20 | 173,85 | 171,20 | 172,80 | 1,29% | 86,00 |
| 07.10.2025 | 173,20 | 173,20 | 169,75 | 170,60 | 0,18% | 289,00 |
| 06.10.2025 | 174,15 | 175,45 | 169,20 | 170,30 | -2,01% | 1.192,00 |
| 03.10.2025 | 176,70 | 176,75 | 173,50 | 173,80 | -0,77% | 548,00 |
| 02.10.2025 | 175,00 | 177,30 | 173,85 | 175,15 | 2,43% | 466,00 |
| 01.10.2025 | 176,35 | 176,95 | 171,00 | 171,00 | -3,03% | 185,00 |
| 30.09.2025 | 176,40 | 177,10 | 174,70 | 176,35 | 0,17% | 190,00 |
| 29.09.2025 | 176,60 | 177,25 | 174,00 | 176,05 | 0,60% | 237,00 |
| 26.09.2025 | 174,95 | 175,00 | 173,05 | 175,00 | 0,26% | 78,00 |
| 25.09.2025 | 173,10 | 174,70 | 171,25 | 174,55 | 0,87% | 305,00 |
| 24.09.2025 | 173,35 | 174,95 | 172,40 | 173,05 | 1,82% | 455,00 |
| 23.09.2025 | 171,80 | 178,00 | 169,15 | 169,95 | -0,38% | 4.050,00 |
| 22.09.2025 | 169,85 | 170,60 | 166,00 | 170,60 | 1,79% | 797,00 |
| 19.09.2025 | 166,05 | 168,95 | 166,05 | 167,60 | -1,03% | 95,00 |
| 18.09.2025 | 168,95 | 169,35 | 168,80 | 169,35 | 1,71% | 96,00 |
| 17.09.2025 | 166,55 | 168,80 | 166,50 | 166,50 | -0,09% | 125,00 |
| 16.09.2025 | 167,00 | 169,65 | 166,65 | 166,65 | -0,54% | 117,00 |
| 15.09.2025 | 166,05 | 168,10 | 166,05 | 167,55 | 0,90% | 142,00 |
| 12.09.2025 | 167,50 | 168,85 | 166,05 | 166,05 | -0,69% | 116,00 |
| 11.09.2025 | 167,45 | 167,45 | 166,00 | 167,20 | 0,69% | 75,00 |
| 10.09.2025 | 167,05 | 169,85 | 166,00 | 166,05 | -1,54% | 169,00 |
| 09.09.2025 | 167,95 | 170,75 | 166,50 | 168,65 | 0,42% | 131,00 |
| 08.09.2025 | 166,45 | 167,95 | 162,40 | 167,95 | 3,42% | 461,00 |
| 05.09.2025 | 164,50 | 164,50 | 162,05 | 162,40 | -0,64% | 20,00 |
| 04.09.2025 | 163,30 | 165,10 | 162,05 | 163,45 | -1,48% | 42,00 |
| 03.09.2025 | 162,90 | 165,90 | 162,90 | 165,90 | 1,37% | 105,00 |
| 02.09.2025 | 165,95 | 166,00 | 161,45 | 163,65 | -1,39% | 330,00 |
| 01.09.2025 | 166,50 | 166,50 | 163,60 | 165,95 | 0,27% | 101,00 |
| 29.08.2025 | 162,05 | 165,50 | 162,05 | 165,50 | 1,44% | 116,00 |
| 28.08.2025 | 162,60 | 165,10 | 162,05 | 163,15 | -0,46% | 209,00 |
| 27.08.2025 | 161,55 | 164,30 | 160,30 | 163,90 | 1,67% | 112,00 |
| 26.08.2025 | 159,90 | 163,10 | 159,50 | 161,20 | 0,00% | 122,00 |
| 25.08.2025 | 163,95 | 164,20 | 161,05 | 161,20 | -1,80% | 185,00 |
| 22.08.2025 | 161,20 | 164,15 | 161,20 | 164,15 | 0,74% | 445,00 |
| 21.08.2025 | 163,55 | 164,75 | 160,55 | 162,95 | 0,31% | 2.900,00 |
| 20.08.2025 | 162,30 | 162,45 | 159,50 | 162,45 | 0,74% | 106,00 |
| 19.08.2025 | 162,25 | 162,50 | 161,25 | 161,25 | 0,44% | 140,00 |
| 18.08.2025 | 160,35 | 163,00 | 160,05 | 160,55 | -0,71% | 325,00 |
| 15.08.2025 | 157,75 | 161,70 | 156,60 | 161,70 | 1,86% | 485,00 |
| 14.08.2025 | 159,35 | 162,25 | 158,75 | 158,75 | -1,27% | 288,00 |
| 13.08.2025 | 153,90 | 160,80 | 153,55 | 160,80 | 3,78% | 1.119,00 |
| 12.08.2025 | 157,00 | 157,00 | 154,80 | 154,95 | -0,26% | 268,00 |
| 11.08.2025 | 156,00 | 158,65 | 155,35 | 155,35 | -1,11% | 390,00 |
| 08.08.2025 | 159,00 | 160,65 | 157,05 | 157,10 | -0,60% | 568,00 |
| 07.08.2025 | 162,90 | 163,45 | 158,05 | 158,05 | -1,86% | 465,00 |
| 06.08.2025 | 163,05 | 163,05 | 159,20 | 161,05 | -1,98% | 486,00 |
| 05.08.2025 | 166,05 | 167,80 | 164,30 | 164,30 | -0,70% | 183,00 |
| 04.08.2025 | 162,65 | 165,50 | 162,65 | 165,45 | 1,72% | 101,00 |
| 01.08.2025 | 160,45 | 167,00 | 160,05 | 162,65 | 0,59% | 1.084,00 |
| 31.07.2025 | 164,00 | 166,60 | 160,40 | 161,70 | -0,31% | 1.263,00 |
| 30.07.2025 | 190,65 | 190,65 | 161,80 | 162,20 | -12,96% | 1.615,00 |
| 29.07.2025 | 190,40 | 191,15 | 186,35 | 186,35 | -1,74% | 121,00 |
| 28.07.2025 | 187,15 | 190,40 | 186,45 | 189,65 | 0,66% | 266,00 |
| 25.07.2025 | 187,40 | 190,90 | 187,40 | 188,40 | -0,40% | 148,00 |
| 24.07.2025 | 188,40 | 190,90 | 187,90 | 189,15 | -1,28% | 144,00 |
| 23.07.2025 | 191,75 | 191,75 | 188,75 | 191,60 | 1,70% | 15,00 |
| 22.07.2025 | 188,60 | 192,80 | 188,10 | 188,40 | -0,87% | 279,00 |
| 21.07.2025 | 185,05 | 190,05 | 185,00 | 190,05 | 2,26% | 258,00 |
| 18.07.2025 | 185,05 | 188,00 | 185,05 | 185,85 | -1,20% | 419,00 |
| 17.07.2025 | 187,30 | 189,75 | 186,85 | 188,10 | 0,64% | 1.355,00 |
| 16.07.2025 | 188,65 | 189,25 | 186,45 | 186,90 | -1,11% | 148,00 |
| 15.07.2025 | 190,35 | 191,35 | 188,25 | 189,00 | -0,60% | 422,00 |
| 14.07.2025 | 183,05 | 190,15 | 183,05 | 190,15 | 3,74% | 86,00 |
| 11.07.2025 | 190,65 | 191,75 | 183,30 | 183,30 | -3,12% | 224,00 |
| 10.07.2025 | 198,10 | 198,60 | 189,20 | 189,20 | -3,35% | 6.424,00 |
| 09.07.2025 | 194,40 | 195,75 | 194,40 | 195,75 | 2,49% | 81,00 |
| 08.07.2025 | 189,55 | 191,90 | 189,55 | 191,00 | 0,21% | 159,00 |
| 07.07.2025 | 191,20 | 192,00 | 189,85 | 190,60 | 0,58% | 284,00 |
| 04.07.2025 | 188,00 | 189,95 | 188,00 | 189,50 | -0,71% | 99,00 |
| 03.07.2025 | 187,75 | 191,50 | 185,05 | 190,85 | 2,47% | 170,00 |
| 02.07.2025 | 186,45 | 189,90 | 186,05 | 186,25 | -0,11% | 1.263,00 |
| 01.07.2025 | 188,85 | 189,00 | 185,40 | 186,45 | -0,56% | 120,00 |
| 30.06.2025 | 183,90 | 188,50 | 183,45 | 187,50 | 1,13% | 709,00 |
| 27.06.2025 | 189,05 | 189,05 | 184,35 | 185,40 | -0,94% | 185,00 |
| 26.06.2025 | 186,00 | 187,15 | 186,00 | 187,15 | -0,43% | 73,00 |
| 25.06.2025 | 190,60 | 190,80 | 187,85 | 187,95 | -2,06% | 239,00 |
| 24.06.2025 | 194,95 | 196,70 | 190,50 | 191,90 | -0,13% | 132,00 |
| 23.06.2025 | 190,25 | 193,20 | 190,20 | 192,15 | 1,13% | 841,00 |
| 20.06.2025 | 190,05 | 192,35 | 188,00 | 190,00 | 0,29% | 159,00 |
| 19.06.2025 | 189,30 | 189,45 | 188,00 | 189,45 | -0,11% | 50,00 |
| 18.06.2025 | 191,80 | 192,35 | 189,65 | 189,65 | -0,50% | 243,00 |
| 17.06.2025 | 189,75 | 191,40 | 189,15 | 190,60 | -0,13% | 153,00 |
| 16.06.2025 | 190,45 | 191,95 | 189,35 | 190,85 | 0,50% | 140,00 |
| 13.06.2025 | 191,20 | 191,80 | 189,35 | 189,90 | -1,09% | 456,00 |
| 12.06.2025 | 191,15 | 193,05 | 191,15 | 192,00 | -1,71% | 135,00 |
| 11.06.2025 | 201,20 | 201,70 | 195,30 | 195,35 | -2,57% | 263,00 |
| 10.06.2025 | 201,20 | 201,20 | 199,00 | 200,50 | -0,59% | 302,00 |
| 09.06.2025 | 203,10 | 205,20 | 201,70 | 201,70 | -1,47% | 267,00 |
| 06.06.2025 | 203,50 | 204,70 | 202,10 | 204,70 | 1,69% | 187,00 |
| 05.06.2025 | 202,30 | 203,00 | 199,50 | 201,30 | -0,49% | 121,00 |
| 04.06.2025 | 203,00 | 203,00 | 202,00 | 202,30 | 0,65% | 109,00 |
| 03.06.2025 | 199,75 | 203,70 | 199,25 | 201,00 | -0,10% | 217,00 |
| 02.06.2025 | 201,40 | 201,40 | 198,60 | 201,20 | 0,60% | 584,00 |
| 30.05.2025 | 197,05 | 200,00 | 197,05 | 200,00 | 0,65% | 115,00 |
| 29.05.2025 | 202,30 | 202,30 | 196,45 | 198,70 | -1,73% | 234,00 |
| 28.05.2025 | 202,90 | 202,90 | 199,70 | 202,20 | 0,10% | 418,00 |