209,000€
-0,62%
Echtzeit-Aktienkurs Check Point Software Technologies Ltd.
Bid:
Ask:
Aktienkurse zur Check Point Software Technologies Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 212,10 | 213,25 | 205,20 | 209,05 | -0,59% | - |
| 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 |
| 13.01.2025 | 176,30 | 179,45 | 174,90 | 178,30 | 2,03% | 238,00 |
| 10.01.2025 | 176,35 | 177,30 | 174,75 | 174,75 | -0,91% | 355,00 |
| 09.01.2025 | 178,05 | 178,05 | 175,30 | 176,35 | 0,92% | 186,00 |
| 08.01.2025 | 177,45 | 177,45 | 174,25 | 174,75 | -0,91% | 131,00 |
| 07.01.2025 | 173,50 | 176,35 | 171,65 | 176,35 | 1,47% | 222,00 |
| 06.01.2025 | 177,00 | 177,25 | 172,75 | 173,80 | -1,81% | 290,00 |
| 03.01.2025 | 181,15 | 181,20 | 177,00 | 177,00 | -1,72% | 239,00 |
| 02.01.2025 | 181,75 | 183,30 | 179,00 | 180,10 | 0,28% | 552,00 |
| 30.12.2024 | 179,10 | 180,80 | 178,50 | 179,60 | -0,22% | 56,00 |
| 27.12.2024 | 183,05 | 184,05 | 179,50 | 180,00 | -0,66% | 193,00 |
| 23.12.2024 | 182,00 | 182,45 | 180,55 | 181,20 | -0,58% | 225,00 |
| 20.12.2024 | 180,30 | 182,25 | 176,85 | 182,25 | 0,91% | 220,00 |
| 19.12.2024 | 173,45 | 180,60 | 173,00 | 180,60 | 3,17% | 250,00 |
| 18.12.2024 | 177,80 | 179,00 | 175,05 | 175,05 | -2,18% | 354,00 |
| 17.12.2024 | 180,10 | 182,00 | 178,95 | 178,95 | -1,02% | 151,00 |
| 16.12.2024 | 178,95 | 181,00 | 177,75 | 180,80 | 0,44% | 626,00 |
| 13.12.2024 | 183,00 | 183,00 | 180,00 | 180,00 | -0,99% | 352,00 |
| 12.12.2024 | 177,10 | 182,70 | 177,10 | 181,80 | 1,00% | 374,00 |
| 11.12.2024 | 177,25 | 180,00 | 176,65 | 180,00 | 0,78% | 314,00 |
| 10.12.2024 | 177,55 | 178,60 | 176,65 | 178,60 | 0,59% | 1.590,00 |
| 09.12.2024 | 177,95 | 178,65 | 176,35 | 177,55 | -0,31% | 131,00 |
| 06.12.2024 | 176,75 | 179,90 | 176,70 | 178,10 | 0,11% | 144,00 |
| 05.12.2024 | 181,25 | 181,25 | 177,05 | 177,90 | -1,11% | 234,00 |
| 04.12.2024 | 179,40 | 180,80 | 178,15 | 179,90 | 1,12% | 276,00 |
| 03.12.2024 | 174,05 | 178,85 | 171,90 | 177,90 | 2,51% | 413,00 |
| 02.12.2024 | 172,10 | 175,45 | 171,70 | 173,55 | 0,46% | 328,00 |
| 29.11.2024 | 172,70 | 172,75 | 172,70 | 172,75 | 0,55% | 17,00 |
| 28.11.2024 | 171,70 | 173,55 | 171,70 | 171,80 | -0,46% | 36,00 |
| 27.11.2024 | 172,95 | 172,95 | 170,40 | 172,60 | 0,09% | 38,00 |
| 26.11.2024 | 175,95 | 175,95 | 172,45 | 172,45 | -0,95% | 192,00 |
| 25.11.2024 | 173,55 | 176,10 | 173,55 | 174,10 | -0,49% | 257,00 |
| 22.11.2024 | 170,85 | 174,95 | 170,15 | 174,95 | 0,26% | 1.423,00 |
| 21.11.2024 | 167,23 | 174,50 | 166,73 | 174,50 | 3,75% | - |
| 20.11.2024 | 166,40 | 168,25 | 165,70 | 168,20 | 1,63% | 183,00 |
| 19.11.2024 | 164,95 | 165,50 | 162,80 | 165,50 | 0,79% | 224,00 |
| 18.11.2024 | 165,75 | 165,75 | 164,20 | 164,20 | -0,94% | 824,00 |
| 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 |