264,800€
-0,15%
Echtzeit-Aktienkurs Heico Corp.
Bid:
Ask:
Aktienkurse zur Heico Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 264,90 | 264,90 | 264,80 | 264,80 | -0,15% | - |
| 13.10.2026 | 265,90 | 266,80 | 260,60 | 265,20 | -0,45% | 145,00 |
| 12.10.2026 | 266,30 | 268,90 | 266,00 | 266,40 | 0,08% | - |
| 09.10.2026 | 263,20 | 266,80 | 262,30 | 266,20 | 0,91% | 941,00 |
| 08.10.2026 | 264,10 | 265,20 | 260,40 | 263,80 | -0,08% | 253,00 |
| 07.10.2026 | 270,20 | 271,70 | 263,60 | 264,00 | -2,08% | 38,00 |
| 06.10.2026 | 269,00 | 269,80 | 262,50 | 269,60 | 0,22% | 100,00 |
| 05.10.2026 | 270,10 | 272,60 | 268,10 | 269,00 | 0,15% | 29,00 |
| 02.10.2026 | 272,30 | 276,60 | 268,50 | 268,60 | -1,50% | 291,00 |
| 01.10.2026 | 267,80 | 274,90 | 267,40 | 272,70 | 1,91% | 162,00 |
| 30.09.2026 | 270,90 | 270,90 | 266,50 | 267,60 | -1,18% | - |
| 29.09.2026 | 268,20 | 272,20 | 266,90 | 270,80 | 0,97% | 31,00 |
| 28.09.2026 | 271,20 | 271,60 | 266,00 | 268,20 | -0,96% | 47,00 |
| 25.09.2026 | 269,30 | 273,40 | 268,40 | 270,80 | 0,52% | 163,00 |
| 24.09.2026 | 273,10 | 273,60 | 269,10 | 269,40 | -1,32% | 78,00 |
| 23.09.2026 | 269,50 | 274,40 | 266,90 | 273,00 | 1,52% | 50,00 |
| 22.09.2026 | 264,20 | 270,30 | 263,20 | 268,90 | 1,78% | 71,00 |
| 21.09.2026 | 260,00 | 265,80 | 259,80 | 264,20 | 1,77% | 563,00 |
| 18.09.2026 | 258,10 | 261,20 | 256,60 | 259,60 | 0,50% | 14,00 |
| 17.09.2026 | 261,20 | 264,00 | 256,60 | 258,30 | -1,07% | 200,00 |
| 16.09.2026 | 257,00 | 263,80 | 256,30 | 261,10 | 1,52% | 780,00 |
| 15.09.2026 | 263,30 | 264,30 | 255,60 | 257,20 | -2,17% | 406,00 |
| 14.09.2026 | 273,10 | 274,00 | 261,80 | 262,90 | -3,59% | 587,00 |
| 11.09.2026 | 269,10 | 273,70 | 268,70 | 272,70 | 1,34% | - |
| 10.09.2026 | 268,40 | 271,10 | 265,00 | 269,10 | 0,26% | 61,00 |
| 09.09.2026 | 271,90 | 272,20 | 266,50 | 268,40 | -1,36% | 329,00 |
| 08.09.2026 | 279,90 | 280,50 | 271,70 | 272,10 | -2,89% | 43,00 |
| 07.09.2026 | 280,30 | 280,50 | 279,80 | 280,20 | -0,04% | 115,00 |
| 04.09.2026 | 280,10 | 281,30 | 277,20 | 280,30 | 0,04% | 194,00 |
| 03.09.2026 | 278,50 | 283,40 | 275,60 | 280,20 | 0,65% | 282,00 |
| 02.09.2026 | 280,60 | 281,80 | 277,00 | 278,40 | -0,78% | - |
| 01.09.2026 | 285,10 | 286,60 | 279,80 | 280,60 | -1,58% | 389,00 |
| 31.08.2026 | 290,30 | 290,50 | 283,50 | 285,10 | -1,83% | 571,00 |
| 28.08.2026 | 289,30 | 293,30 | 285,90 | 290,40 | 0,41% | 101,00 |
| 27.08.2026 | 297,20 | 298,30 | 285,80 | 289,20 | -2,66% | 181,00 |
| 26.08.2026 | 308,40 | 315,50 | 290,10 | 297,10 | -3,57% | 552,00 |
| 25.08.2026 | 302,80 | 308,20 | 300,20 | 308,10 | 1,85% | 347,00 |
| 24.08.2026 | 303,70 | 308,80 | 300,70 | 302,50 | -0,49% | 48,00 |
| 21.08.2026 | 299,80 | 304,90 | 299,30 | 304,00 | 1,20% | 200,00 |
| 20.08.2026 | 309,30 | 311,10 | 300,10 | 300,40 | -3,53% | 100,00 |
| 19.08.2026 | 317,40 | 318,80 | 311,00 | 311,40 | 31,16% | - |
| 05.05.2026 | 230,68 | 237,95 | 230,33 | 237,43 | 2,99% | 350,00 |
| 04.05.2026 | 228,75 | 233,55 | 228,18 | 230,52 | 0,23% | 194,00 |
| 30.04.2026 | 223,43 | 230,43 | 222,80 | 230,00 | 2,91% | 99,00 |
| 29.04.2026 | 225,48 | 225,95 | 219,15 | 223,50 | -0,85% | 81,00 |
| 28.04.2026 | 227,35 | 228,58 | 223,93 | 225,43 | -0,78% | 8,00 |
| 27.04.2026 | 225,18 | 227,20 | 223,02 | 227,20 | 0,89% | 648,00 |
| 24.04.2026 | 230,10 | 230,50 | 222,63 | 225,20 | -1,94% | 518,00 |
| 23.04.2026 | 229,43 | 232,15 | 226,25 | 229,65 | 0,16% | 259,00 |
| 22.04.2026 | 235,00 | 238,18 | 226,00 | 229,27 | -2,64% | 349,00 |
| 21.04.2026 | 248,13 | 250,23 | 234,73 | 235,50 | -5,01% | 177,00 |
| 20.04.2026 | 248,23 | 248,90 | 245,00 | 247,93 | 0,07% | 43,00 |
| 17.04.2026 | 241,65 | 251,38 | 241,23 | 247,75 | 2,50% | 210,00 |
| 16.04.2026 | 247,75 | 250,55 | 241,65 | 241,70 | -2,48% | 323,00 |
| 15.04.2026 | 254,40 | 254,83 | 247,18 | 247,85 | -2,53% | 111,00 |
| 14.04.2026 | 249,75 | 254,38 | 248,85 | 254,27 | 1,79% | 222,00 |
| 13.04.2026 | 247,05 | 249,98 | 245,02 | 249,80 | 1,29% | 926,00 |
| 10.04.2026 | 250,90 | 251,13 | 243,50 | 246,63 | -1,64% | 190,00 |
| 09.04.2026 | 251,68 | 252,80 | 248,10 | 250,73 | -0,31% | 171,00 |
| 08.04.2026 | 241,40 | 253,00 | 239,08 | 251,50 | 5,76% | 271,00 |
| 07.04.2026 | 239,90 | 240,00 | 235,00 | 237,80 | 0,98% | 84,00 |
| 02.04.2026 | 237,25 | 239,30 | 230,90 | 235,50 | -0,97% | 173,00 |
| 01.04.2026 | 237,00 | 240,40 | 235,95 | 237,80 | 0,25% | 192,00 |
| 31.03.2026 | 231,65 | 239,15 | 230,70 | 237,20 | 2,73% | 43,00 |
| 30.03.2026 | 237,40 | 240,15 | 230,05 | 230,90 | -2,66% | 211,00 |
| 27.03.2026 | 236,25 | 239,65 | 234,85 | 237,20 | 0,23% | 141,00 |
| 26.03.2026 | 241,25 | 242,10 | 235,65 | 236,65 | -1,93% | 324,00 |
| 25.03.2026 | 242,85 | 244,80 | 240,10 | 241,30 | -0,58% | 107,00 |
| 24.03.2026 | 241,20 | 243,20 | 237,90 | 242,70 | 0,75% | 212,00 |
| 23.03.2026 | 237,05 | 244,35 | 232,55 | 240,90 | 0,94% | 326,00 |
| 20.03.2026 | 239,55 | 241,65 | 234,55 | 238,65 | -0,40% | 442,00 |
| 19.03.2026 | 252,00 | 253,70 | 238,25 | 239,60 | -4,69% | 98,00 |
| 18.03.2026 | 253,20 | 256,70 | 250,95 | 251,40 | -0,79% | 278,00 |
| 17.03.2026 | 253,75 | 255,60 | 250,95 | 253,40 | -0,02% | 106,00 |
| 16.03.2026 | 252,65 | 255,95 | 251,20 | 253,45 | 0,48% | 416,00 |
| 13.03.2026 | 252,30 | 256,70 | 249,25 | 252,25 | 0,06% | 350,00 |
| 12.03.2026 | 264,35 | 265,70 | 251,45 | 252,10 | -4,71% | 420,00 |
| 11.03.2026 | 263,40 | 266,80 | 260,30 | 264,55 | 0,11% | 246,00 |
| 10.03.2026 | 266,60 | 268,00 | 263,60 | 264,25 | -0,84% | 116,00 |
| 09.03.2026 | 259,20 | 267,35 | 257,25 | 266,50 | 2,03% | 97,00 |
| 06.03.2026 | 264,75 | 266,00 | 260,45 | 261,20 | -1,21% | 186,00 |
| 05.03.2026 | 275,70 | 276,25 | 262,10 | 264,40 | -3,94% | 1.807,00 |
| 04.03.2026 | 281,05 | 283,55 | 274,65 | 275,25 | -1,99% | 192,00 |
| 03.03.2026 | 282,10 | 284,25 | 276,55 | 280,85 | -0,25% | 88,00 |
| 02.03.2026 | 278,05 | 286,55 | 270,75 | 281,55 | 4,26% | 211,00 |
| 27.02.2026 | 265,35 | 273,80 | 259,30 | 270,05 | 2,00% | 838,00 |
| 26.02.2026 | 274,50 | 288,00 | 251,90 | 264,75 | -2,41% | 1.061,00 |
| 25.02.2026 | 297,05 | 300,50 | 258,35 | 271,30 | -8,88% | 388,00 |
| 24.02.2026 | 294,15 | 298,10 | 290,25 | 297,75 | 1,22% | - |
| 23.02.2026 | 297,30 | 298,75 | 293,00 | 294,15 | -1,42% | 274,00 |
| 20.02.2026 | 294,25 | 299,75 | 292,65 | 298,40 | 1,65% | 117,00 |
| 19.02.2026 | 290,15 | 295,90 | 289,95 | 293,55 | 1,10% | 96,00 |
| 18.02.2026 | 284,65 | 291,25 | 283,20 | 290,35 | 2,07% | 156,00 |
| 17.02.2026 | 280,70 | 291,40 | 280,15 | 284,45 | 1,41% | 134,00 |
| 16.02.2026 | 280,15 | 280,65 | 280,10 | 280,50 | 0,16% | 82,00 |
| 13.02.2026 | 277,40 | 283,60 | 276,60 | 280,05 | 0,94% | 922,00 |
| 12.02.2026 | 272,00 | 279,30 | 271,45 | 277,45 | 2,06% | 110,00 |
| 11.02.2026 | 271,40 | 273,55 | 267,90 | 271,85 | -0,11% | 394,00 |
| 10.02.2026 | 270,90 | 272,70 | 269,20 | 272,15 | 0,50% | 32,00 |
| 09.02.2026 | 275,60 | 278,40 | 270,10 | 270,80 | -1,99% | 271,00 |