114,400€
-4,90%
Echtzeit-Aktienkurs Check Point Software Technologies Ltd.
Bid:
Ask:
Aktienkurse zur Check Point Software Technologies Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 120,28 | 120,38 | 116,55 | 117,60 | -2,24% | - |
| 20.07.2026 | 119,10 | 120,35 | 119,10 | 120,30 | 0,33% | 299,00 |
| 17.07.2026 | 116,40 | 120,50 | 116,40 | 119,90 | 4,26% | 262,00 |
| 16.07.2026 | 115,85 | 115,85 | 115,00 | 115,00 | 0,35% | 183,00 |
| 15.07.2026 | 119,95 | 119,95 | 114,60 | 114,60 | -3,58% | 260,00 |
| 14.07.2026 | 116,25 | 120,60 | 115,40 | 118,85 | 0,55% | 444,00 |
| 13.07.2026 | 115,05 | 118,20 | 114,45 | 118,20 | 3,46% | 444,00 |
| 10.07.2026 | 116,95 | 116,95 | 114,25 | 114,25 | -4,79% | 56,00 |
| 09.07.2026 | 119,75 | 120,55 | 117,45 | 120,00 | -1,36% | 303,00 |
| 08.07.2026 | 120,10 | 121,65 | 118,55 | 121,65 | 0,00% | 656,00 |
| 07.07.2026 | 119,95 | 123,90 | 119,95 | 121,65 | 0,87% | 767,00 |
| 06.07.2026 | 120,00 | 122,40 | 118,30 | 120,60 | 0,25% | 166,00 |
| 03.07.2026 | 121,35 | 121,65 | 118,40 | 120,30 | 2,69% | 402,00 |
| 02.07.2026 | 116,25 | 118,70 | 116,25 | 117,15 | -2,42% | 275,00 |
| 01.07.2026 | 113,80 | 120,75 | 113,80 | 120,05 | 4,57% | 859,00 |
| 30.06.2026 | 112,80 | 114,80 | 112,80 | 114,80 | 1,55% | 659,00 |
| 29.06.2026 | 114,40 | 116,35 | 113,05 | 113,05 | 6,55% | 260,00 |
| 26.06.2026 | 107,18 | 108,35 | 106,03 | 106,10 | -2,08% | - |
| 25.06.2026 | 111,03 | 111,08 | 108,18 | 108,35 | -2,69% | - |
| 24.06.2026 | 109,43 | 111,55 | 108,13 | 111,35 | 1,74% | - |
| 23.06.2026 | 102,90 | 109,53 | 102,03 | 109,45 | 2,39% | - |
| 22.06.2026 | 107,13 | 109,00 | 105,53 | 106,90 | 0,26% | - |
| 19.06.2026 | 106,45 | 106,95 | 106,20 | 106,63 | -0,07% | - |
| 18.06.2026 | 107,05 | 108,45 | 105,05 | 106,70 | 2,01% | 341,00 |
| 17.06.2026 | 104,90 | 105,25 | 103,45 | 104,60 | -1,09% | 75,00 |
| 16.06.2026 | 105,60 | 107,50 | 104,65 | 105,75 | 0,19% | 269,00 |
| 15.06.2026 | 108,05 | 109,85 | 105,55 | 105,55 | -2,09% | 404,00 |
| 12.06.2026 | 105,50 | 107,80 | 105,50 | 107,80 | 0,79% | 178,00 |
| 11.06.2026 | 109,55 | 109,55 | 106,95 | 106,95 | -2,68% | 95,00 |
| 10.06.2026 | 108,80 | 110,75 | 107,15 | 109,90 | 0,69% | 433,00 |
| 09.06.2026 | 111,80 | 111,80 | 109,15 | 109,15 | -3,62% | 430,00 |
| 08.06.2026 | 116,85 | 118,20 | 113,25 | 113,25 | -3,74% | 722,00 |
| 05.06.2026 | 115,20 | 118,75 | 115,15 | 117,65 | -0,30% | 384,00 |
| 04.06.2026 | 116,55 | 118,00 | 114,85 | 118,00 | 0,94% | 261,00 |
| 03.06.2026 | 121,45 | 121,60 | 116,90 | 116,90 | -3,59% | 1.867,00 |
| 02.06.2026 | 120,05 | 121,25 | 115,40 | 121,25 | 1,04% | 207,00 |
| 01.06.2026 | 117,45 | 120,00 | 117,05 | 120,00 | 3,76% | 165,00 |
| 29.05.2026 | 113,80 | 115,65 | 111,95 | 115,65 | 2,12% | 150,00 |
| 28.05.2026 | 109,50 | 113,60 | 109,50 | 113,25 | 1,34% | 372,00 |
| 27.05.2026 | 111,60 | 111,75 | 109,05 | 111,75 | -1,19% | 163,00 |
| 26.05.2026 | 116,15 | 116,15 | 112,75 | 113,10 | -2,79% | 518,00 |
| 25.05.2026 | 117,35 | 117,35 | 116,35 | 116,35 | 1,44% | 49,00 |
| 22.05.2026 | 114,85 | 115,00 | 113,50 | 114,70 | 1,24% | 519,00 |
| 21.05.2026 | 110,60 | 114,10 | 108,65 | 113,30 | 3,71% | 576,00 |
| 20.05.2026 | 109,90 | 110,75 | 108,45 | 109,25 | 0,09% | 1.291,00 |
| 19.05.2026 | 108,40 | 111,65 | 108,40 | 109,15 | 0,23% | 902,00 |
| 18.05.2026 | 105,25 | 109,25 | 105,25 | 108,90 | 1,97% | 791,00 |
| 15.05.2026 | 101,35 | 106,80 | 100,75 | 106,80 | 3,44% | 472,00 |
| 14.05.2026 | 99,98 | 103,25 | 98,58 | 103,25 | 4,91% | 330,00 |
| 13.05.2026 | 98,98 | 99,80 | 97,02 | 98,42 | -0,77% | 1.349,00 |
| 12.05.2026 | 96,92 | 99,52 | 95,56 | 99,18 | 1,58% | 3.572,00 |
| 11.05.2026 | 98,56 | 98,68 | 96,38 | 97,64 | 1,12% | 2.852,00 |
| 08.05.2026 | 98,02 | 99,60 | 95,44 | 96,56 | -1,23% | 1.412,00 |
| 07.05.2026 | 96,50 | 100,45 | 95,70 | 97,76 | 0,85% | 3.451,00 |
| 06.05.2026 | 101,80 | 101,95 | 96,50 | 96,94 | -1,54% | 816,00 |
| 05.05.2026 | 101,10 | 101,20 | 96,84 | 98,46 | -1,40% | 1.331,00 |
| 04.05.2026 | 97,00 | 100,95 | 95,74 | 99,86 | 3,57% | 1.337,00 |
| 30.04.2026 | 120,95 | 120,95 | 96,00 | 96,42 | -20,05% | 2.605,00 |
| 29.04.2026 | 118,60 | 120,60 | 117,85 | 120,60 | 2,25% | 975,00 |
| 28.04.2026 | 116,75 | 117,95 | 116,75 | 117,95 | 0,34% | 90,00 |
| 27.04.2026 | 114,00 | 117,55 | 113,65 | 117,55 | 2,66% | 744,00 |
| 24.04.2026 | 115,05 | 116,20 | 113,00 | 114,50 | 0,62% | 1.505,00 |
| 23.04.2026 | 121,55 | 121,55 | 112,70 | 113,80 | -5,56% | 461,00 |
| 22.04.2026 | 119,20 | 120,95 | 119,15 | 120,50 | 0,63% | 48,00 |
| 21.04.2026 | 116,70 | 120,50 | 116,70 | 119,75 | 2,48% | 254,00 |
| 20.04.2026 | 115,00 | 117,50 | 115,00 | 116,85 | 0,95% | 663,00 |
| 17.04.2026 | 117,60 | 118,05 | 115,65 | 115,75 | 0,04% | 308,00 |
| 16.04.2026 | 113,55 | 115,90 | 113,55 | 115,70 | 1,31% | 535,00 |
| 15.04.2026 | 114,50 | 116,30 | 112,50 | 114,20 | -0,39% | 638,00 |
| 14.04.2026 | 119,85 | 121,15 | 114,65 | 114,65 | -4,30% | 335,00 |
| 13.04.2026 | 113,95 | 119,80 | 113,95 | 119,80 | 3,45% | 640,00 |
| 10.04.2026 | 120,35 | 122,70 | 115,75 | 115,80 | -3,46% | 1.921,00 |
| 09.04.2026 | 123,50 | 123,50 | 119,75 | 119,95 | -3,92% | 66,00 |
| 08.04.2026 | 127,00 | 129,50 | 124,85 | 124,85 | -2,88% | 184,00 |
| 07.04.2026 | 129,60 | 129,60 | 127,35 | 128,55 | 1,18% | 267,00 |
| 02.04.2026 | 124,45 | 127,70 | 124,45 | 127,05 | 1,88% | 454,00 |
| 01.04.2026 | 125,45 | 125,90 | 122,40 | 124,70 | 1,67% | 260,00 |
| 31.03.2026 | 125,10 | 125,10 | 122,65 | 122,65 | -0,41% | 62,00 |
| 30.03.2026 | 120,15 | 124,20 | 120,15 | 123,15 | 3,31% | 274,00 |
| 27.03.2026 | 124,50 | 124,50 | 118,70 | 119,20 | -3,40% | 253,00 |
| 26.03.2026 | 122,25 | 123,70 | 121,40 | 123,40 | 0,33% | 134,00 |
| 25.03.2026 | 124,25 | 124,35 | 123,00 | 123,00 | -1,17% | 58,00 |
| 24.03.2026 | 130,05 | 130,05 | 124,45 | 124,45 | -6,67% | 217,00 |
| 23.03.2026 | 130,05 | 133,55 | 129,90 | 133,35 | 0,79% | 187,00 |
| 20.03.2026 | 132,05 | 133,40 | 132,05 | 132,30 | -2,04% | 106,00 |
| 19.03.2026 | 132,65 | 135,15 | 132,00 | 135,05 | 1,66% | 247,00 |
| 18.03.2026 | 133,25 | 133,40 | 132,85 | 132,85 | -1,59% | 154,00 |
| 17.03.2026 | 131,90 | 135,00 | 131,75 | 135,00 | 1,93% | 121,00 |
| 16.03.2026 | 134,80 | 136,00 | 132,45 | 132,45 | -1,49% | 137,00 |
| 13.03.2026 | 133,65 | 136,95 | 133,65 | 134,45 | 0,71% | 556,00 |
| 12.03.2026 | 132,65 | 134,00 | 131,85 | 133,50 | -0,04% | 277,00 |
| 11.03.2026 | 134,90 | 134,90 | 133,55 | 133,55 | -0,41% | 53,00 |
| 10.03.2026 | 143,00 | 143,00 | 134,10 | 134,10 | -2,86% | 252,00 |
| 09.03.2026 | 142,20 | 142,25 | 138,05 | 138,05 | -2,58% | 190,00 |
| 06.03.2026 | 140,95 | 142,70 | 140,75 | 141,70 | 0,75% | 152,00 |
| 05.03.2026 | 134,60 | 140,65 | 134,60 | 140,65 | 3,12% | 280,00 |
| 04.03.2026 | 139,20 | 139,20 | 135,75 | 136,40 | -0,91% | 248,00 |
| 03.03.2026 | 129,80 | 137,65 | 129,80 | 137,65 | 3,89% | 300,00 |
| 02.03.2026 | 127,00 | 132,50 | 126,00 | 132,50 | 2,99% | 1.444,00 |
| 27.02.2026 | 132,15 | 132,15 | 127,65 | 128,65 | -1,68% | 980,00 |