165,550€
-1,95%
Echtzeit-Aktienkurs Check Point Software Technologies Ltd.
Bid:
Ask:
Aktienkurse zur Check Point Software Technologies Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 167,35 | 167,40 | 165,35 | 165,75 | -1,84% | 139,00 |
| 14.11.2024 | 168,85 | 169,25 | 166,40 | 168,85 | -0,35% | 313,00 |
| 13.11.2024 | 166,05 | 170,40 | 166,05 | 169,45 | 1,19% | 156,00 |
| 12.11.2024 | 168,40 | 168,65 | 165,35 | 167,45 | -0,15% | 492,00 |
| 11.11.2024 | 164,55 | 167,70 | 164,05 | 167,70 | 1,76% | 493,00 |
| 08.11.2024 | 164,90 | 164,90 | 164,25 | 164,80 | 1,92% | 75,00 |
| 07.11.2024 | 162,80 | 164,20 | 160,65 | 161,70 | -0,55% | 420,00 |
| 06.11.2024 | 160,05 | 162,60 | 160,00 | 162,60 | 3,40% | 692,00 |
| 05.11.2024 | 155,95 | 157,40 | 155,90 | 157,25 | 0,90% | 257,00 |
| 04.11.2024 | 158,15 | 158,15 | 155,25 | 155,85 | -1,49% | 524,00 |
| 01.11.2024 | 159,35 | 161,40 | 158,20 | 158,20 | -1,74% | 135,00 |
| 31.10.2024 | 159,80 | 161,00 | 158,05 | 161,00 | -0,89% | 485,00 |
| 30.10.2024 | 164,15 | 165,85 | 159,55 | 162,45 | -1,90% | 1.134,00 |
| 29.10.2024 | 183,60 | 183,60 | 162,10 | 165,60 | -13,84% | 2.351,00 |
| 28.10.2024 | 192,95 | 192,95 | 192,20 | 192,20 | 0,34% | 213,00 |
| 25.10.2024 | 190,95 | 192,65 | 188,95 | 191,55 | 0,21% | 210,00 |
| 24.10.2024 | 190,80 | 191,15 | 190,60 | 191,15 | -0,23% | 82,00 |
| 23.10.2024 | 190,65 | 192,95 | 189,50 | 191,60 | -0,34% | 1.167,00 |
| 22.10.2024 | 188,20 | 192,25 | 188,20 | 192,25 | 1,56% | 489,00 |
| 21.10.2024 | 190,75 | 190,75 | 188,20 | 189,30 | -0,03% | 260,00 |
| 18.10.2024 | 191,25 | 193,00 | 189,35 | 189,35 | -0,99% | 382,00 |
| 17.10.2024 | 190,05 | 192,50 | 189,85 | 191,25 | 0,16% | 671,00 |
| 16.10.2024 | 192,15 | 192,15 | 189,15 | 190,95 | -0,14% | 383,00 |
| 15.10.2024 | 190,75 | 192,88 | 189,85 | 191,23 | 0,01% | - |
| 14.10.2024 | 189,80 | 191,35 | 188,10 | 191,20 | 0,37% | 608,00 |
| 11.10.2024 | 189,40 | 191,90 | 188,00 | 190,50 | -0,16% | 1.057,00 |
| 10.10.2024 | 186,55 | 191,70 | 184,55 | 190,80 | 2,58% | 598,00 |
| 09.10.2024 | 178,70 | 186,00 | 178,70 | 186,00 | 3,36% | 296,00 |
| 08.10.2024 | 175,25 | 179,95 | 174,50 | 179,95 | 1,18% | 457,00 |
| 07.10.2024 | 176,95 | 177,85 | 174,80 | 177,85 | 1,19% | 184,00 |
| 04.10.2024 | 172,60 | 176,25 | 172,60 | 175,75 | 1,62% | 98,00 |
| 03.10.2024 | 171,95 | 172,95 | 171,65 | 172,95 | -0,17% | 25,00 |
| 02.10.2024 | 168,15 | 173,45 | 168,15 | 173,25 | 0,81% | 566,00 |
| 01.10.2024 | 172,10 | 173,10 | 171,30 | 171,85 | -0,61% | 397,00 |
| 30.09.2024 | 173,00 | 173,00 | 170,55 | 172,90 | -0,23% | 447,00 |
| 27.09.2024 | 175,00 | 175,85 | 173,30 | 173,30 | -0,52% | 260,00 |
| 26.09.2024 | 175,15 | 176,30 | 174,10 | 174,20 | 0,14% | 194,00 |
| 25.09.2024 | 174,65 | 174,90 | 173,80 | 173,95 | 0,29% | 88,00 |
| 24.09.2024 | 175,15 | 176,60 | 173,45 | 173,45 | -1,22% | 131,00 |
| 23.09.2024 | 175,40 | 176,05 | 174,15 | 175,60 | 0,46% | 417,00 |
| 20.09.2024 | 169,80 | 174,80 | 169,80 | 174,80 | 1,63% | 153,00 |
| 19.09.2024 | 173,05 | 174,05 | 171,30 | 172,00 | 1,78% | 218,00 |
| 18.09.2024 | 173,20 | 173,65 | 166,40 | 169,00 | -2,54% | 159,00 |
| 17.09.2024 | 172,70 | 174,40 | 172,70 | 173,40 | 0,26% | 191,00 |
| 16.09.2024 | 176,55 | 176,55 | 172,95 | 172,95 | -1,51% | 73,00 |
| 13.09.2024 | 172,70 | 175,60 | 172,50 | 175,60 | 2,30% | 201,00 |
| 12.09.2024 | 172,35 | 172,70 | 171,65 | 171,65 | -0,44% | 71,00 |
| 11.09.2024 | 172,10 | 172,40 | 168,50 | 172,40 | 0,29% | 185,00 |
| 10.09.2024 | 171,40 | 171,95 | 170,30 | 171,90 | 0,88% | 274,00 |
| 09.09.2024 | 170,20 | 172,40 | 169,25 | 170,40 | 0,06% | 47,00 |
| 06.09.2024 | 169,25 | 170,30 | 166,45 | 170,30 | 0,89% | 129,00 |
| 05.09.2024 | 171,10 | 172,10 | 168,70 | 168,80 | -1,00% | - |
| 04.09.2024 | 169,70 | 171,10 | 169,70 | 170,50 | -0,53% | 94,00 |
| 03.09.2024 | 172,75 | 174,75 | 171,40 | 171,40 | -1,80% | 230,00 |
| 02.09.2024 | 174,00 | 174,55 | 172,65 | 174,55 | 0,09% | 97,00 |
| 30.08.2024 | 172,85 | 174,75 | 172,85 | 174,40 | 0,29% | 127,00 |
| 29.08.2024 | 171,00 | 173,90 | 170,70 | 173,90 | 2,29% | 85,00 |
| 28.08.2024 | 169,80 | 170,00 | 169,80 | 170,00 | 0,12% | 91,00 |
| 27.08.2024 | 169,05 | 169,80 | 169,00 | 169,80 | 0,38% | 50,00 |
| 26.08.2024 | 169,95 | 171,55 | 169,15 | 169,15 | 0,51% | 227,00 |
| 23.08.2024 | 172,95 | 172,95 | 168,15 | 168,30 | -1,43% | 797,00 |
| 22.08.2024 | 170,40 | 172,00 | 169,65 | 170,75 | 0,21% | 61,00 |
| 21.08.2024 | 170,60 | 171,00 | 168,75 | 170,40 | 0,50% | 99,00 |
| 20.08.2024 | 169,65 | 170,00 | 169,00 | 169,55 | 0,44% | 384,00 |
| 19.08.2024 | 168,55 | 169,00 | 167,20 | 168,80 | 0,63% | 101,00 |
| 16.08.2024 | 168,85 | 169,45 | 167,75 | 167,75 | -0,62% | 50,00 |
| 15.08.2024 | 168,60 | 169,95 | 166,25 | 168,80 | 0,90% | 231,00 |
| 14.08.2024 | 165,55 | 167,30 | 164,50 | 167,30 | 0,69% | 271,00 |
| 13.08.2024 | 166,05 | 166,15 | 166,05 | 166,15 | 0,09% | 22,00 |
| 12.08.2024 | 165,00 | 174,00 | 165,00 | 166,00 | -1,16% | 1.353,00 |
| 09.08.2024 | 165,40 | 167,95 | 164,45 | 167,95 | 3,20% | 231,00 |
| 08.08.2024 | 163,25 | 164,30 | 162,75 | 162,75 | -0,15% | 336,00 |
| 07.08.2024 | 161,50 | 164,35 | 160,50 | 163,00 | 1,56% | 263,00 |
| 06.08.2024 | 160,60 | 162,50 | 159,75 | 160,50 | 1,33% | 316,00 |
| 05.08.2024 | 155,20 | 161,05 | 151,80 | 158,40 | -4,23% | 1.174,00 |
| 02.08.2024 | 167,25 | 167,30 | 162,75 | 165,40 | -3,67% | 614,00 |
| 01.08.2024 | 171,70 | 171,70 | 169,70 | 171,70 | -0,15% | 40,00 |
| 31.07.2024 | 171,55 | 171,95 | 168,10 | 171,95 | 1,93% | 305,00 |
| 30.07.2024 | 170,20 | 170,90 | 167,85 | 168,70 | -0,94% | 103,00 |
| 29.07.2024 | 169,85 | 172,90 | 169,30 | 170,30 | 1,55% | 653,00 |
| 26.07.2024 | 167,95 | 169,65 | 166,90 | 167,70 | -0,15% | 180,00 |
| 25.07.2024 | 166,95 | 170,55 | 164,40 | 167,95 | -0,74% | 228,00 |
| 24.07.2024 | 155,05 | 169,50 | 155,05 | 169,20 | 7,36% | 314,00 |
| 23.07.2024 | 155,25 | 157,75 | 155,05 | 157,60 | 0,25% | 103,00 |
| 22.07.2024 | 157,95 | 159,95 | 157,20 | 157,20 | -0,03% | 323,00 |
| 19.07.2024 | 157,95 | 159,10 | 157,25 | 157,25 | 0,45% | 220,00 |
| 18.07.2024 | 156,75 | 158,40 | 156,55 | 156,55 | -0,06% | 47,00 |
| 17.07.2024 | 156,85 | 158,45 | 156,65 | 156,65 | -2,09% | 56,00 |
| 16.07.2024 | 157,60 | 160,00 | 156,10 | 160,00 | 1,39% | 301,00 |
| 15.07.2024 | 158,95 | 158,95 | 157,10 | 157,80 | -0,69% | 204,00 |
| 12.07.2024 | 155,55 | 158,90 | 155,40 | 158,90 | 1,60% | 299,00 |
| 11.07.2024 | 157,75 | 159,00 | 156,15 | 156,40 | -0,57% | 214,00 |
| 10.07.2024 | 157,95 | 157,95 | 157,00 | 157,30 | -0,03% | 65,00 |
| 09.07.2024 | 156,15 | 157,35 | 156,15 | 157,35 | 1,03% | 263,00 |
| 08.07.2024 | 156,95 | 156,95 | 155,20 | 155,75 | 0,26% | 380,00 |
| 05.07.2024 | 156,65 | 156,75 | 154,45 | 155,35 | -0,96% | 77,00 |
| 04.07.2024 | 156,85 | 156,85 | 156,85 | 156,85 | -0,06% | 21,00 |
| 03.07.2024 | 155,90 | 157,15 | 155,45 | 156,95 | 0,93% | 619,00 |
| 02.07.2024 | 152,50 | 155,50 | 152,20 | 155,50 | 1,77% | 688,00 |
| 01.07.2024 | 154,80 | 154,80 | 152,00 | 152,80 | -1,00% | 93,00 |