202,000€
-0,15%
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 | 202,30 | 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 |
| 27.05.2025 | 201,50 | 203,50 | 199,00 | 202,00 | -0,10% | 686,00 |
| 26.05.2025 | 201,60 | 204,00 | 201,60 | 202,20 | 1,00% | 82,00 |
| 23.05.2025 | 199,65 | 200,20 | 195,40 | 200,20 | 0,23% | 402,00 |
| 22.05.2025 | 194,50 | 199,75 | 194,50 | 199,75 | 2,83% | 51,00 |
| 21.05.2025 | 193,30 | 194,35 | 192,45 | 194,25 | -0,84% | 169,00 |
| 20.05.2025 | 192,70 | 195,90 | 192,70 | 195,90 | 0,62% | 31,00 |
| 19.05.2025 | 193,95 | 196,35 | 191,10 | 194,70 | -0,26% | 416,00 |
| 16.05.2025 | 193,00 | 195,20 | 192,00 | 195,20 | 1,32% | 25,00 |
| 15.05.2025 | 191,55 | 192,65 | 189,90 | 192,65 | 1,10% | 117,00 |
| 14.05.2025 | 196,00 | 196,00 | 190,55 | 190,55 | -3,91% | 136,00 |
| 13.05.2025 | 193,40 | 198,30 | 193,40 | 198,30 | 2,22% | 22,00 |
| 12.05.2025 | 200,00 | 204,00 | 194,00 | 194,00 | -1,07% | 155,00 |
| 09.05.2025 | 195,80 | 196,60 | 195,80 | 196,10 | -0,71% | 81,00 |
| 08.05.2025 | 196,45 | 202,00 | 192,45 | 197,50 | 1,28% | 1.462,00 |
| 07.05.2025 | 194,10 | 195,35 | 194,05 | 195,00 | 0,91% | 528,00 |
| 06.05.2025 | 194,10 | 194,95 | 191,80 | 193,25 | -0,90% | 239,00 |
| 05.05.2025 | 191,60 | 195,15 | 189,70 | 195,00 | 1,46% | 282,00 |
| 02.05.2025 | 190,30 | 192,20 | 187,85 | 192,20 | -0,16% | 76,00 |
| 30.04.2025 | 189,40 | 192,50 | 186,60 | 192,50 | 2,18% | 162,00 |
| 29.04.2025 | 186,85 | 188,40 | 186,00 | 188,40 | 1,76% | 136,00 |
| 28.04.2025 | 181,80 | 185,15 | 181,05 | 185,15 | 1,90% | 394,00 |
| 25.04.2025 | 185,75 | 185,75 | 180,55 | 181,70 | -1,20% | 852,00 |
| 24.04.2025 | 178,55 | 184,00 | 177,90 | 183,90 | 2,82% | 285,00 |
| 23.04.2025 | 187,65 | 192,00 | 175,35 | 178,85 | -2,75% | 808,00 |
| 22.04.2025 | 180,40 | 183,90 | 180,25 | 183,90 | -1,82% | 137,00 |
| 17.04.2025 | 189,50 | 192,55 | 187,30 | 187,30 | -1,42% | 363,00 |
| 16.04.2025 | 194,25 | 196,40 | 190,00 | 190,00 | -5,00% | 389,00 |
| 15.04.2025 | 192,30 | 200,00 | 192,30 | 200,00 | 3,33% | 324,00 |
| 14.04.2025 | 195,25 | 196,30 | 192,80 | 193,55 | 0,36% | 129,00 |
| 11.04.2025 | 186,75 | 192,85 | 185,60 | 192,85 | 1,18% | 41,00 |
| 10.04.2025 | 198,75 | 202,00 | 189,45 | 190,60 | -4,44% | 724,00 |
| 09.04.2025 | 183,35 | 200,30 | 183,35 | 199,45 | 5,53% | 273,00 |
| 08.04.2025 | 198,80 | 201,00 | 189,00 | 189,00 | -3,89% | 320,00 |
| 07.04.2025 | 185,75 | 199,00 | 170,00 | 196,65 | 0,08% | 2.356,00 |
| 04.04.2025 | 197,00 | 203,60 | 192,90 | 196,50 | -4,15% | 2.294,00 |
| 03.04.2025 | 200,00 | 206,50 | 195,85 | 205,00 | -2,33% | 344,00 |
| 02.04.2025 | 212,50 | 214,40 | 209,90 | 209,90 | -1,22% | 403,00 |
| 01.04.2025 | 209,20 | 212,50 | 209,20 | 212,50 | 1,19% | 491,00 |
| 31.03.2025 | 208,50 | 210,00 | 207,50 | 210,00 | -2,82% | 639,00 |
| 28.03.2025 | 213,40 | 217,30 | 213,40 | 216,10 | 1,46% | 969,00 |
| 27.03.2025 | 212,00 | 215,00 | 211,90 | 213,00 | 0,66% | 728,00 |
| 26.03.2025 | 214,30 | 214,30 | 211,60 | 211,60 | -1,03% | 278,00 |
| 25.03.2025 | 212,30 | 214,10 | 210,10 | 213,80 | 0,90% | 693,00 |
| 24.03.2025 | 212,80 | 212,90 | 210,70 | 211,90 | 1,10% | 124,00 |
| 21.03.2025 | 210,50 | 210,50 | 209,30 | 209,60 | 0,00% | 405,00 |
| 20.03.2025 | 211,50 | 213,10 | 209,60 | 209,60 | -1,18% | 355,00 |
| 19.03.2025 | 211,90 | 212,50 | 209,60 | 212,10 | 0,52% | 325,00 |
| 18.03.2025 | 210,20 | 211,40 | 209,50 | 211,00 | -0,47% | 233,00 |
| 17.03.2025 | 206,30 | 212,00 | 205,00 | 212,00 | 3,06% | 450,00 |
| 14.03.2025 | 201,80 | 206,80 | 200,10 | 205,70 | 4,39% | 165,00 |
| 13.03.2025 | 197,80 | 199,75 | 197,05 | 197,05 | -1,57% | 227,00 |
| 12.03.2025 | 204,00 | 206,80 | 198,55 | 200,20 | -1,96% | 2.067,00 |
| 11.03.2025 | 206,20 | 207,70 | 204,20 | 204,20 | -1,92% | 863,00 |
| 10.03.2025 | 209,70 | 212,00 | 206,90 | 208,20 | -1,33% | 1.038,00 |
| 07.03.2025 | 208,10 | 211,00 | 206,40 | 211,00 | 1,98% | 553,00 |
| 06.03.2025 | 202,50 | 207,70 | 202,10 | 206,90 | 0,44% | 291,00 |
| 05.03.2025 | 207,80 | 209,20 | 204,00 | 206,00 | -1,67% | 478,00 |
| 04.03.2025 | 208,10 | 211,10 | 206,60 | 209,50 | -0,95% | 1.028,00 |
| 03.03.2025 | 213,00 | 214,20 | 210,80 | 211,50 | 0,00% | 1.032,00 |
| 28.02.2025 | 208,00 | 211,50 | 204,00 | 211,50 | 0,67% | 999,00 |
| 27.02.2025 | 212,90 | 214,90 | 210,00 | 210,10 | -0,47% | 1.412,00 |
| 26.02.2025 | 210,20 | 212,90 | 209,70 | 211,10 | 1,39% | 667,00 |
| 25.02.2025 | 204,20 | 208,20 | 202,90 | 208,20 | 1,46% | 446,00 |
| 24.02.2025 | 206,30 | 208,70 | 205,20 | 205,20 | -0,63% | 254,00 |
| 21.02.2025 | 205,00 | 209,50 | 205,00 | 206,50 | -1,24% | 299,00 |
| 20.02.2025 | 212,00 | 213,00 | 209,00 | 209,10 | -1,92% | 371,00 |
| 19.02.2025 | 210,60 | 213,20 | 210,60 | 213,20 | 0,76% | 827,00 |
| 18.02.2025 | 211,40 | 214,20 | 209,60 | 211,60 | -0,33% | 76,00 |
| 17.02.2025 | 209,50 | 212,40 | 208,50 | 212,30 | 1,34% | 425,00 |
| 14.02.2025 | 212,40 | 212,40 | 209,50 | 209,50 | -0,29% | 147,00 |
| 13.02.2025 | 209,20 | 211,20 | 208,40 | 210,10 | 0,19% | 238,00 |
| 12.02.2025 | 211,50 | 212,30 | 208,90 | 209,70 | -0,62% | 152,00 |
| 11.02.2025 | 207,00 | 211,00 | 206,90 | 211,00 | 0,62% | 968,00 |
| 10.02.2025 | 205,80 | 209,70 | 205,10 | 209,70 | 2,79% | 483,00 |
| 07.02.2025 | 206,00 | 206,00 | 203,90 | 204,00 | -0,87% | 201,00 |
| 06.02.2025 | 208,90 | 209,90 | 205,80 | 205,80 | 1,53% | 205,00 |
| 05.02.2025 | 203,20 | 203,80 | 202,10 | 202,70 | -0,88% | 199,00 |
| 04.02.2025 | 207,10 | 207,80 | 202,70 | 204,50 | -1,45% | 834,00 |
| 03.02.2025 | 207,20 | 209,50 | 205,10 | 207,50 | -1,47% | 1.034,00 |
| 31.01.2025 | 211,40 | 213,40 | 210,10 | 210,60 | 0,14% | 550,00 |
| 30.01.2025 | 196,95 | 211,90 | 180,00 | 210,30 | 7,32% | 2.101,00 |
| 29.01.2025 | 193,15 | 196,85 | 193,15 | 195,95 | 0,98% | 463,00 |
| 28.01.2025 | 189,85 | 195,00 | 189,05 | 194,05 | 3,66% | 482,00 |
| 27.01.2025 | 183,00 | 187,50 | 177,25 | 187,20 | 0,81% | 499,00 |
| 24.01.2025 | 187,05 | 188,55 | 185,00 | 185,70 | -1,49% | 281,00 |
| 23.01.2025 | 185,25 | 188,65 | 185,25 | 188,50 | 1,56% | 35,00 |
| 22.01.2025 | 187,45 | 188,00 | 185,40 | 185,60 | 0,22% | 240,00 |
| 21.01.2025 | 180,15 | 185,20 | 180,15 | 185,20 | 1,40% | 206,00 |
| 20.01.2025 | 181,25 | 184,25 | 181,20 | 182,65 | -0,41% | 663,00 |
| 17.01.2025 | 180,95 | 183,40 | 179,60 | 183,40 | 0,99% | 246,00 |
| 16.01.2025 | 178,00 | 182,65 | 178,00 | 181,60 | 2,02% | 403,00 |
| 15.01.2025 | 178,90 | 179,60 | 177,55 | 178,00 | -0,67% | 115,00 |
| 14.01.2025 | 178,55 | 179,20 | 177,60 | 179,20 | 0,50% | 111,00 |