134,900€
-0,18%
Echtzeit-Aktienkurs Check Point Software Technologies Ltd
Bid:
Ask:
Aktienkurse zur Check Point Software Technologies Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 134,65 | 136,90 | 134,65 | 134,80 | -0,26% | 218,00 |
| 19.02.2026 | 138,30 | 139,15 | 135,15 | 135,15 | -2,42% | 350,00 |
| 18.02.2026 | 138,55 | 140,25 | 137,50 | 138,50 | -0,36% | 316,00 |
| 17.02.2026 | 143,10 | 143,10 | 139,00 | 139,00 | -3,51% | 119,00 |
| 16.02.2026 | 145,70 | 146,15 | 143,65 | 144,05 | -2,34% | 145,00 |
| 13.02.2026 | 137,45 | 147,50 | 137,45 | 147,50 | 6,69% | 492,00 |
| 12.02.2026 | 150,15 | 150,15 | 134,00 | 138,25 | -7,62% | 944,00 |
| 11.02.2026 | 150,55 | 151,20 | 149,50 | 149,65 | -3,76% | 246,00 |
| 10.02.2026 | 151,05 | 155,60 | 151,05 | 155,50 | 2,84% | 554,00 |
| 09.02.2026 | 153,15 | 153,40 | 150,25 | 151,20 | -0,23% | 546,00 |
| 06.02.2026 | 148,80 | 151,55 | 148,80 | 151,55 | 1,47% | 157,00 |
| 05.02.2026 | 149,00 | 150,10 | 146,30 | 149,35 | 1,50% | 346,00 |
| 04.02.2026 | 147,40 | 148,60 | 144,30 | 147,15 | 0,00% | 487,00 |
| 03.02.2026 | 152,20 | 153,65 | 147,15 | 147,15 | -3,19% | 233,00 |
| 02.02.2026 | 147,60 | 153,55 | 147,60 | 152,00 | 0,91% | 466,00 |
| 30.01.2026 | 147,68 | 151,60 | 147,50 | 150,63 | 2,92% | - |
| 29.01.2026 | 151,18 | 151,65 | 145,45 | 146,35 | -4,38% | - |
| 28.01.2026 | 153,95 | 154,85 | 150,88 | 153,05 | 1,02% | - |
| 27.01.2026 | 156,73 | 157,02 | 150,88 | 151,50 | -1,85% | - |
| 26.01.2026 | 152,90 | 154,65 | 151,90 | 154,35 | 1,01% | - |
| 23.01.2026 | 153,15 | 155,60 | 150,25 | 152,80 | 0,82% | 359,00 |
| 22.01.2026 | 149,35 | 151,55 | 148,65 | 151,55 | 1,71% | 575,00 |
| 21.01.2026 | 152,80 | 155,00 | 149,00 | 149,00 | -2,90% | 585,00 |
| 20.01.2026 | 157,50 | 157,50 | 153,45 | 153,45 | -2,29% | 580,00 |
| 19.01.2026 | 161,05 | 161,05 | 155,85 | 157,05 | -2,70% | 244,00 |
| 16.01.2026 | 164,40 | 165,70 | 160,35 | 161,40 | -0,52% | 427,00 |
| 15.01.2026 | 163,15 | 165,20 | 161,10 | 162,25 | 0,65% | 378,00 |
| 14.01.2026 | 160,05 | 163,15 | 155,00 | 161,20 | 0,81% | 884,00 |
| 13.01.2026 | 163,00 | 165,65 | 156,45 | 159,90 | -2,80% | 343,00 |
| 12.01.2026 | 163,05 | 166,65 | 162,05 | 164,50 | 0,00% | 526,00 |
| 09.01.2026 | 165,05 | 165,05 | 164,50 | 164,50 | 0,27% | 57,00 |
| 08.01.2026 | 160,45 | 164,30 | 160,45 | 164,05 | 1,05% | 291,00 |
| 07.01.2026 | 160,55 | 162,50 | 157,10 | 162,35 | 1,47% | 163,00 |
| 06.01.2026 | 159,65 | 160,00 | 155,95 | 160,00 | 0,50% | 944,00 |
| 05.01.2026 | 154,30 | 159,20 | 154,25 | 159,20 | 2,91% | 86,00 |
| 02.01.2026 | 156,85 | 160,45 | 154,05 | 154,70 | -3,34% | 551,00 |
| 30.12.2025 | 160,05 | 161,40 | 158,75 | 160,05 | -0,19% | 63,00 |
| 29.12.2025 | 159,55 | 161,90 | 159,25 | 160,35 | -0,56% | 385,00 |
| 23.12.2025 | 162,45 | 162,45 | 159,70 | 161,25 | -0,40% | 335,00 |
| 22.12.2025 | 160,80 | 162,50 | 160,65 | 161,90 | 0,43% | 661,00 |
| 19.12.2025 | 159,75 | 161,90 | 159,75 | 161,20 | 0,16% | 335,00 |
| 18.12.2025 | 159,05 | 162,30 | 157,70 | 160,95 | 0,81% | 238,00 |
| 17.12.2025 | 159,70 | 160,90 | 159,65 | 159,65 | -0,25% | 98,00 |
| 16.12.2025 | 159,30 | 160,05 | 156,80 | 160,05 | -0,71% | 93,00 |
| 15.12.2025 | 165,35 | 165,70 | 160,35 | 161,20 | -1,53% | 180,00 |
| 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 |