231,174$
Echtzeit-Aktienkurs HEICO Corp. (A)
Bid:
Ask:
Aktienkurse zur HEICO Corp. (A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 233,19 | 235,63 | 230,18 | 231,17 | -1,00% | 316.297,00 |
| 19.10.2026 | 233,00 | 234,66 | 231,44 | 233,51 | 0,19% | 234.468,00 |
| 16.10.2026 | 233,85 | 237,41 | 231,32 | 233,06 | 0,74% | 269.996,00 |
| 15.10.2026 | 227,26 | 232,04 | 224,49 | 231,34 | 3,08% | 229.024,00 |
| 14.10.2026 | 222,11 | 224,47 | 221,56 | 224,42 | 1,46% | 360.165,00 |
| 13.10.2026 | 222,57 | 222,58 | 218,18 | 221,19 | -0,75% | 290.137,00 |
| 12.10.2026 | 223,21 | 224,51 | 221,97 | 222,87 | -0,08% | 252.193,00 |
| 09.10.2026 | 221,90 | 223,55 | 219,87 | 223,05 | 0,90% | 279.259,00 |
| 08.10.2026 | 221,60 | 221,77 | 218,00 | 221,07 | -0,10% | 384.822,00 |
| 07.10.2026 | 223,39 | 224,54 | 221,02 | 221,29 | -2,31% | 160.755,00 |
| 06.10.2026 | 225,69 | 226,85 | 221,21 | 226,52 | 0,73% | 203.225,00 |
| 05.10.2026 | 224,27 | 226,99 | 223,07 | 224,88 | 0,02% | 328.784,00 |
| 02.10.2026 | 233,37 | 234,87 | 224,82 | 224,84 | -2,59% | 317.150,00 |
| 01.10.2026 | 229,00 | 232,30 | 226,99 | 230,82 | 1,09% | 426.984,00 |
| 30.09.2026 | 231,08 | 232,94 | 228,17 | 228,33 | -1,09% | 378.504,00 |
| 29.09.2026 | 229,71 | 232,94 | 229,10 | 230,84 | 0,09% | 267.660,00 |
| 28.09.2026 | 229,05 | 232,94 | 225,64 | 230,63 | -0,60% | 223.745,00 |
| 25.09.2026 | 231,21 | 233,78 | 229,58 | 232,02 | 1,12% | 246.614,00 |
| 24.09.2026 | 230,70 | 235,02 | 229,43 | 229,44 | -0,72% | 273.140,00 |
| 23.09.2026 | 229,00 | 234,56 | 228,61 | 231,11 | 0,82% | 267.206,00 |
| 22.09.2026 | 228,80 | 231,25 | 225,52 | 229,22 | 1,12% | 282.735,00 |
| 21.09.2026 | 224,12 | 227,63 | 222,82 | 226,67 | 2,15% | 243.570,00 |
| 18.09.2026 | 220,78 | 221,95 | 218,92 | 221,90 | 0,47% | 875.895,00 |
| 17.09.2026 | 225,70 | 225,70 | 219,81 | 220,87 | -0,67% | 529.901,00 |
| 16.09.2026 | 223,35 | 227,41 | 222,04 | 222,37 | -0,04% | 434.345,00 |
| 15.09.2026 | 228,00 | 228,24 | 221,01 | 222,45 | -2,32% | 381.879,00 |
| 14.09.2026 | 233,39 | 234,69 | 225,53 | 227,73 | -3,20% | 464.915,00 |
| 11.09.2026 | 234,99 | 239,53 | 232,04 | 235,25 | 1,25% | 245.640,00 |
| 10.09.2026 | 234,91 | 235,82 | 229,63 | 232,34 | -0,06% | 306.842,00 |
| 09.09.2026 | 235,34 | 236,30 | 231,59 | 232,48 | -1,09% | 334.425,00 |
| 08.09.2026 | 240,26 | 240,26 | 234,88 | 235,04 | -2,14% | 245.283,00 |
| 04.09.2026 | 238,88 | 241,58 | 238,20 | 240,18 | 0,38% | 281.255,00 |
| 03.09.2026 | 243,26 | 243,26 | 236,65 | 239,26 | -0,24% | 308.796,00 |
| 02.09.2026 | 243,98 | 243,98 | 239,21 | 239,83 | -0,90% | 222.228,00 |
| 01.09.2026 | 242,95 | 245,21 | 241,33 | 242,00 | -0,89% | 217.671,00 |
| 31.08.2026 | 246,92 | 249,34 | 244,11 | 244,17 | -2,36% | 331.879,00 |
| 28.08.2026 | 249,30 | 252,27 | 246,40 | 250,06 | -0,38% | 233.649,00 |
| 27.08.2026 | 257,50 | 258,43 | 246,97 | 251,01 | -1,89% | 527.997,00 |
| 26.08.2026 | 262,31 | 265,98 | 250,17 | 255,84 | -0,49% | 388.640,00 |
| 25.08.2026 | 262,30 | 262,77 | 256,77 | 257,10 | -0,82% | 309.154,00 |
| 24.08.2026 | 262,90 | 263,61 | 258,56 | 259,23 | -0,68% | 200.833,00 |
| 21.08.2026 | 258,07 | 261,89 | 256,03 | 261,00 | 1,19% | 207.604,00 |
| 20.08.2026 | 261,05 | 265,09 | 256,66 | 257,92 | -2,45% | 220.109,00 |
| 19.08.2026 | 268,78 | 268,97 | 264,39 | 264,39 | -1,63% | 202.502,00 |
| 18.08.2026 | 267,00 | 272,42 | 265,94 | 268,78 | -0,67% | 228.478,00 |
| 17.08.2026 | 272,30 | 274,04 | 270,21 | 270,60 | -1,60% | 261.729,00 |
| 14.08.2026 | 273,23 | 275,03 | 270,86 | 274,99 | 0,92% | 199.181,00 |
| 13.08.2026 | 272,10 | 274,78 | 267,56 | 272,49 | 0,10% | 226.886,00 |
| 12.08.2026 | 267,03 | 272,38 | 264,73 | 272,21 | 2,83% | 233.638,00 |
| 11.08.2026 | 266,25 | 268,67 | 262,62 | 264,72 | -0,14% | 441.876,00 |
| 10.08.2026 | 269,14 | 270,01 | 264,22 | 265,08 | -0,46% | 191.967,00 |
| 07.08.2026 | 263,58 | 269,67 | 262,42 | 266,31 | 0,90% | 123.909,00 |
| 06.08.2026 | 265,60 | 272,73 | 261,76 | 263,93 | -0,95% | 180.268,00 |
| 05.08.2026 | 262,50 | 268,42 | 262,50 | 266,46 | 0,19% | 172.601,00 |
| 04.08.2026 | 265,00 | 267,97 | 263,79 | 265,96 | 1,58% | 269.350,00 |
| 03.08.2026 | 255,31 | 263,22 | 255,31 | 261,82 | 1,76% | 231.473,00 |
| 31.07.2026 | 253,13 | 259,02 | 253,13 | 257,28 | 0,44% | 178.505,00 |
| 30.07.2026 | 259,06 | 263,23 | 252,78 | 256,15 | -0,47% | 195.890,00 |
| 29.07.2026 | 260,64 | 263,19 | 255,09 | 257,36 | -2,24% | 170.161,00 |
| 28.07.2026 | 258,64 | 263,47 | 257,68 | 263,25 | 1,48% | 339.821,00 |
| 27.07.2026 | 257,54 | 261,17 | 254,81 | 259,42 | 2,38% | 191.977,00 |
| 24.07.2026 | 250,50 | 254,02 | 250,43 | 253,40 | 1,82% | 178.142,00 |
| 23.07.2026 | 248,38 | 250,24 | 244,51 | 248,87 | 1,89% | 370.192,00 |
| 22.07.2026 | 248,05 | 250,00 | 244,16 | 244,25 | -1,37% | 169.494,00 |
| 21.07.2026 | 248,14 | 249,74 | 246,00 | 247,64 | -0,22% | 155.978,00 |
| 20.07.2026 | 250,00 | 253,43 | 246,77 | 248,18 | -0,76% | 202.136,00 |
| 17.07.2026 | 242,01 | 255,76 | 229,91 | 250,07 | -0,07% | 275.129,00 |
| 16.07.2026 | 252,31 | 252,91 | 247,62 | 250,24 | -1,17% | 199.936,00 |
| 15.07.2026 | 249,10 | 255,59 | 249,10 | 253,20 | 1,40% | 138.351,00 |
| 14.07.2026 | 251,99 | 253,08 | 249,55 | 249,70 | 0,16% | 146.408,00 |
| 13.07.2026 | 251,93 | 252,00 | 247,68 | 249,30 | -1,88% | 107.550,00 |
| 10.07.2026 | 252,14 | 254,64 | 249,50 | 254,07 | 0,32% | 137.369,00 |
| 09.07.2026 | 248,03 | 254,82 | 247,79 | 253,27 | 0,89% | 148.812,00 |
| 08.07.2026 | 254,63 | 256,79 | 249,42 | 251,03 | -2,54% | 141.930,00 |
| 07.07.2026 | 265,09 | 265,09 | 253,01 | 257,57 | -1,93% | 170.990,00 |
| 06.07.2026 | 261,66 | 267,42 | 260,27 | 262,63 | 0,36% | 340.501,00 |
| 02.07.2026 | 260,36 | 265,55 | 258,34 | 261,70 | 0,02% | 371.767,00 |
| 01.07.2026 | 260,02 | 265,20 | 259,04 | 261,65 | 1,45% | 280.551,00 |
| 30.06.2026 | 252,79 | 258,85 | 252,79 | 257,91 | 1,35% | 546.164,00 |
| 29.06.2026 | 252,56 | 258,50 | 250,61 | 254,48 | -0,10% | 635.267,00 |
| 26.06.2026 | 255,27 | 255,43 | 249,08 | 254,74 | -1,06% | 824.842,00 |
| 25.06.2026 | 248,55 | 257,52 | 245,17 | 257,47 | 4,68% | 772.627,00 |
| 24.06.2026 | 241,61 | 249,09 | 241,61 | 245,97 | -0,11% | 581.576,00 |
| 23.06.2026 | 241,00 | 246,90 | 235,00 | 246,24 | 1,70% | 379.350,00 |
| 22.06.2026 | 244,55 | 248,55 | 241,72 | 242,12 | -1,86% | 422.418,00 |
| 19.06.2026 | 247,63 | 247,66 | 246,71 | 246,71 | -0,35% | - |
| 18.06.2026 | 255,59 | 255,59 | 246,76 | 247,58 | -0,23% | 393.771,00 |
| 17.06.2026 | 246,12 | 252,15 | 236,85 | 248,14 | 0,01% | 277.006,00 |
| 16.06.2026 | 248,96 | 252,34 | 247,66 | 248,11 | -0,25% | 269.127,00 |
| 15.06.2026 | 254,70 | 255,79 | 248,73 | 248,73 | 0,66% | 317.975,00 |
| 12.06.2026 | 253,37 | 253,37 | 245,66 | 247,09 | -1,58% | 254.246,00 |
| 11.06.2026 | 240,16 | 251,31 | 240,16 | 251,05 | 5,73% | 376.036,00 |
| 10.06.2026 | 239,75 | 243,85 | 236,90 | 237,45 | -1,81% | 345.726,00 |
| 09.06.2026 | 239,37 | 243,50 | 233,78 | 241,83 | 0,97% | 619.433,00 |
| 08.06.2026 | 245,12 | 248,14 | 238,54 | 239,50 | -1,64% | 295.651,00 |
| 05.06.2026 | 244,47 | 245,83 | 241,71 | 243,50 | -1,14% | 274.297,00 |
| 04.06.2026 | 244,53 | 249,83 | 243,63 | 246,30 | 1,67% | 370.536,00 |
| 03.06.2026 | 243,80 | 246,57 | 241,48 | 242,26 | -1,03% | 251.691,00 |
| 02.06.2026 | 244,40 | 247,98 | 241,93 | 244,77 | -0,47% | 402.318,00 |
| 01.06.2026 | 256,42 | 257,65 | 245,78 | 245,93 | -5,34% | 322.664,00 |