163,750€
-2,33%
Echtzeit-Aktienkurs Check Point Software Technologies Ltd.
Bid:
Ask:
Aktienkurse zur Check Point Software Technologies Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 169,75 | 169,80 | 163,70 | 163,70 | -2,36% | 172,00 |
| 11.12.2025 | 168,30 | 169,45 | 166,35 | 167,65 | -0,30% | 204,00 |
| 10.12.2025 | 165,70 | 168,15 | 165,70 | 168,15 | 0,93% | 182,00 |
| 09.12.2025 | 162,70 | 166,60 | 162,70 | 166,60 | -0,15% | 116,00 |
| 08.12.2025 | 164,15 | 166,85 | 163,65 | 166,85 | -2,37% | 283,00 |
| 05.12.2025 | 169,90 | 170,90 | 169,90 | 170,90 | 2,30% | 60,00 |
| 04.12.2025 | 162,65 | 169,50 | 162,65 | 167,05 | 2,86% | 208,00 |
| 03.12.2025 | 157,70 | 163,40 | 157,10 | 162,40 | 0,43% | 330,00 |
| 02.12.2025 | 160,05 | 162,85 | 160,05 | 161,70 | -0,06% | 55,00 |
| 01.12.2025 | 159,55 | 161,80 | 159,55 | 161,80 | 1,71% | 332,00 |
| 28.11.2025 | 159,02 | 159,45 | 159,00 | 159,08 | -0,42% | - |
| 27.11.2025 | 160,50 | 160,50 | 157,25 | 159,75 | 1,11% | 151,00 |
| 26.11.2025 | 159,85 | 161,30 | 158,00 | 158,00 | -1,80% | 376,00 |
| 25.11.2025 | 158,05 | 162,70 | 158,05 | 160,90 | 1,16% | 153,00 |
| 24.11.2025 | 165,05 | 165,05 | 159,05 | 159,05 | -1,15% | 147,00 |
| 21.11.2025 | 158,10 | 160,90 | 158,10 | 160,90 | 1,80% | 226,00 |
| 20.11.2025 | 162,60 | 162,60 | 158,05 | 158,05 | -1,43% | 252,00 |
| 19.11.2025 | 163,65 | 164,15 | 160,35 | 160,35 | -2,17% | 297,00 |
| 18.11.2025 | 163,25 | 167,70 | 163,25 | 163,90 | -1,27% | 187,00 |
| 17.11.2025 | 170,20 | 173,05 | 166,00 | 166,00 | -2,32% | 215,00 |
| 14.11.2025 | 169,00 | 170,50 | 167,15 | 169,95 | -0,44% | 60,00 |
| 13.11.2025 | 173,25 | 173,25 | 170,70 | 170,70 | -2,49% | 229,00 |
| 12.11.2025 | 178,95 | 178,95 | 173,30 | 175,05 | -0,71% | 162,00 |
| 11.11.2025 | 174,25 | 176,30 | 170,95 | 176,30 | 1,26% | 128,00 |
| 10.11.2025 | 173,90 | 176,70 | 171,20 | 174,10 | 0,78% | 341,00 |
| 07.11.2025 | 171,95 | 172,75 | 167,80 | 172,75 | 2,01% | 129,00 |
| 06.11.2025 | 167,70 | 171,95 | 166,70 | 169,35 | 1,80% | 367,00 |
| 05.11.2025 | 165,20 | 167,35 | 165,00 | 166,35 | -0,39% | 55,00 |
| 04.11.2025 | 167,95 | 169,15 | 167,00 | 167,00 | -0,98% | 166,00 |
| 03.11.2025 | 171,40 | 171,95 | 167,60 | 168,65 | -0,85% | 666,00 |
| 31.10.2025 | 171,70 | 174,25 | 170,10 | 170,10 | -0,85% | 1.040,00 |
| 30.10.2025 | 170,00 | 172,80 | 169,05 | 171,55 | 0,44% | 120,00 |
| 29.10.2025 | 177,55 | 177,55 | 170,70 | 170,80 | -4,15% | 378,00 |
| 28.10.2025 | 169,00 | 180,30 | 169,00 | 178,20 | 8,20% | 541,00 |
| 27.10.2025 | 168,40 | 168,40 | 164,50 | 164,70 | -0,90% | 122,00 |
| 24.10.2025 | 166,00 | 166,20 | 165,50 | 166,20 | -0,24% | 261,00 |
| 23.10.2025 | 167,35 | 169,75 | 166,10 | 166,60 | -1,91% | 152,00 |
| 22.10.2025 | 168,25 | 170,45 | 168,20 | 169,85 | -0,35% | 73,00 |
| 21.10.2025 | 164,70 | 170,45 | 164,60 | 170,45 | 4,12% | 90,00 |
| 20.10.2025 | 165,35 | 165,35 | 163,45 | 163,70 | 0,49% | 47,00 |
| 17.10.2025 | 159,20 | 163,00 | 156,05 | 162,90 | 1,40% | 405,00 |
| 16.10.2025 | 163,20 | 163,20 | 160,65 | 160,65 | -1,68% | 355,00 |
| 15.10.2025 | 169,10 | 171,05 | 163,20 | 163,40 | -2,21% | 227,00 |
| 14.10.2025 | 166,00 | 168,85 | 164,40 | 167,10 | -0,09% | 2.164,00 |
| 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 |