259,350$
1,25%
Echtzeit-Aktienkurs Heico Corp.
Bid:
Ask:
Aktienkurse zur Heico Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 256,40 | 260,84 | 255,86 | 259,35 | 1,25% | 396.138,00 |
| 12.09.2024 | 254,45 | 256,96 | 252,86 | 256,16 | 0,71% | 331.926,00 |
| 11.09.2024 | 254,24 | 254,84 | 249,22 | 254,36 | 0,03% | 376.004,00 |
| 10.09.2024 | 258,24 | 258,24 | 252,79 | 254,28 | -0,53% | 320.336,00 |
| 09.09.2024 | 253,00 | 256,84 | 252,57 | 255,64 | 2,49% | 464.425,00 |
| 06.09.2024 | 252,50 | 254,01 | 248,43 | 249,43 | -0,97% | 382.791,00 |
| 05.09.2024 | 253,64 | 254,97 | 251,00 | 251,88 | -0,29% | 342.917,00 |
| 04.09.2024 | 247,18 | 253,44 | 247,18 | 252,61 | 1,97% | 304.513,00 |
| 03.09.2024 | 256,81 | 258,00 | 247,50 | 247,74 | -3,44% | 381.498,00 |
| 30.08.2024 | 255,94 | 259,04 | 252,98 | 256,56 | 0,60% | 705.658,00 |
| 29.08.2024 | 250,71 | 258,62 | 250,71 | 255,02 | 1,87% | 447.613,00 |
| 28.08.2024 | 248,00 | 252,45 | 248,00 | 250,35 | 1,20% | 363.156,00 |
| 27.08.2024 | 239,24 | 250,03 | 230,93 | 247,39 | 0,61% | 885.793,00 |
| 26.08.2024 | 248,00 | 249,89 | 245,36 | 245,90 | -0,33% | 603.135,00 |
| 23.08.2024 | 246,74 | 248,02 | 244,47 | 246,72 | 0,26% | 384.955,00 |
| 22.08.2024 | 245,50 | 246,87 | 244,70 | 246,07 | 0,62% | 334.987,00 |
| 21.08.2024 | 240,62 | 244,59 | 240,20 | 244,56 | 1,85% | 277.747,00 |
| 20.08.2024 | 239,03 | 240,21 | 236,58 | 240,12 | 0,51% | 358.186,00 |
| 19.08.2024 | 240,68 | 242,37 | 238,23 | 238,91 | -0,71% | 316.025,00 |
| 16.08.2024 | 240,00 | 243,17 | 239,55 | 240,61 | 0,51% | 410.023,00 |
| 15.08.2024 | 258,83 | 258,84 | 237,55 | 239,39 | 1,06% | 672.660,00 |
| 14.08.2024 | 235,77 | 238,69 | 235,77 | 236,89 | 0,77% | 341.747,00 |
| 13.08.2024 | 236,44 | 237,60 | 233,81 | 235,08 | 0,06% | 228.825,00 |
| 12.08.2024 | 236,55 | 237,68 | 232,55 | 234,95 | -0,57% | 189.194,00 |
| 09.08.2024 | 233,93 | 236,72 | 233,02 | 236,30 | 1,10% | 275.690,00 |
| 08.08.2024 | 228,05 | 234,76 | 228,05 | 233,72 | 2,95% | 365.392,00 |
| 07.08.2024 | 229,86 | 233,41 | 226,72 | 227,02 | -0,28% | 482.978,00 |
| 06.08.2024 | 230,03 | 232,13 | 227,40 | 227,66 | 0,36% | 236.629,00 |
| 05.08.2024 | 223,36 | 229,21 | 218,05 | 226,84 | -2,22% | 364.143,00 |
| 02.08.2024 | 237,62 | 238,80 | 230,28 | 231,98 | -3,73% | 305.233,00 |
| 01.08.2024 | 241,72 | 242,98 | 237,46 | 240,97 | -0,15% | 302.366,00 |
| 31.07.2024 | 240,07 | 242,65 | 237,25 | 241,34 | 1,12% | 315.626,00 |
| 30.07.2024 | 239,27 | 239,39 | 235,35 | 238,66 | 0,57% | 396.178,00 |
| 29.07.2024 | 235,00 | 237,74 | 233,10 | 237,30 | 1,31% | 295.541,00 |
| 26.07.2024 | 232,62 | 237,45 | 232,10 | 234,23 | 1,50% | 258.067,00 |
| 25.07.2024 | 227,89 | 233,99 | 227,79 | 230,76 | 1,61% | 368.466,00 |
| 24.07.2024 | 229,85 | 230,13 | 226,25 | 227,10 | -1,78% | 382.622,00 |
| 23.07.2024 | 226,00 | 232,48 | 225,96 | 231,22 | 2,42% | 478.435,00 |
| 22.07.2024 | 222,56 | 225,99 | 222,20 | 225,76 | 1,78% | 470.758,00 |
| 19.07.2024 | 224,89 | 225,91 | 221,47 | 221,81 | -0,98% | 343.995,00 |
| 18.07.2024 | 226,69 | 229,53 | 223,26 | 224,01 | -1,30% | 346.808,00 |
| 17.07.2024 | 230,14 | 231,86 | 226,65 | 226,97 | -1,66% | 312.853,00 |
| 16.07.2024 | 226,00 | 231,16 | 225,78 | 230,80 | 2,50% | 473.714,00 |
| 15.07.2024 | 227,63 | 227,89 | 222,95 | 225,17 | -0,51% | 605.414,00 |
| 12.07.2024 | 227,75 | 227,75 | 225,60 | 226,32 | 0,22% | 300.155,00 |
| 11.07.2024 | 226,10 | 227,07 | 224,89 | 225,82 | -0,03% | 531.832,00 |
| 10.07.2024 | 226,00 | 227,16 | 225,25 | 225,89 | 0,44% | 438.555,00 |
| 09.07.2024 | 227,95 | 227,95 | 224,86 | 224,89 | -1,45% | 345.452,00 |
| 08.07.2024 | 227,91 | 230,88 | 227,91 | 228,19 | 0,41% | 290.481,00 |
| 05.07.2024 | 228,33 | 228,47 | 225,49 | 227,26 | -0,34% | 210.446,00 |
| 03.07.2024 | 224,22 | 228,32 | 224,22 | 228,03 | 1,74% | 304.558,00 |
| 02.07.2024 | 221,39 | 224,25 | 221,39 | 224,13 | 1,60% | 277.517,00 |
| 01.07.2024 | 225,72 | 226,35 | 219,89 | 220,59 | -1,35% | 376.296,00 |
| 28.06.2024 | 227,20 | 229,38 | 222,94 | 223,61 | -1,40% | 737.516,00 |
| 27.06.2024 | 225,67 | 228,23 | 224,42 | 226,78 | 0,66% | 495.522,00 |
| 26.06.2024 | 227,77 | 227,77 | 225,01 | 225,30 | -1,59% | 446.468,00 |
| 25.06.2024 | 228,16 | 230,72 | 226,73 | 228,95 | 0,66% | 495.335,00 |
| 24.06.2024 | 228,86 | 230,94 | 227,10 | 227,45 | 0,08% | 418.020,00 |
| 21.06.2024 | 226,46 | 228,99 | 224,81 | 227,26 | 0,35% | 503.402,00 |
| 20.06.2024 | 228,85 | 232,02 | 226,08 | 226,46 | -1,01% | 312.334,00 |
| 18.06.2024 | 228,00 | 228,97 | 226,16 | 228,78 | 0,36% | 394.266,00 |
| 17.06.2024 | 224,19 | 229,01 | 223,44 | 227,96 | 1,24% | 233.722,00 |
| 14.06.2024 | 227,35 | 227,85 | 224,33 | 225,17 | -0,79% | 275.793,00 |
| 13.06.2024 | 225,14 | 227,39 | 223,57 | 226,96 | 0,65% | 309.063,00 |
| 12.06.2024 | 224,21 | 225,93 | 221,69 | 225,50 | 0,79% | 348.004,00 |
| 11.06.2024 | 223,77 | 225,00 | 221,37 | 223,73 | -0,44% | 327.565,00 |
| 10.06.2024 | 222,03 | 226,04 | 221,13 | 224,71 | 0,98% | 478.420,00 |
| 07.06.2024 | 225,20 | 226,39 | 222,47 | 222,52 | -1,08% | 315.594,00 |
| 06.06.2024 | 227,84 | 229,30 | 224,64 | 224,96 | -1,19% | 288.108,00 |
| 05.06.2024 | 228,15 | 229,27 | 225,98 | 227,66 | -0,41% | 433.426,00 |
| 04.06.2024 | 225,01 | 228,78 | 222,79 | 228,60 | 2,75% | 706.863,00 |
| 03.06.2024 | 222,81 | 224,00 | 220,86 | 222,48 | 0,32% | 587.597,00 |
| 31.05.2024 | 215,28 | 221,93 | 215,28 | 221,77 | 3,10% | 1.105.085,00 |
| 30.05.2024 | 214,00 | 215,94 | 212,37 | 215,11 | 0,96% | 327.305,00 |
| 29.05.2024 | 214,00 | 225,61 | 212,06 | 213,06 | 0,48% | 897.917,00 |
| 28.05.2024 | 217,77 | 218,22 | 211,92 | 212,05 | -2,42% | 530.162,00 |
| 24.05.2024 | 217,14 | 217,71 | 215,10 | 217,31 | 0,67% | 292.101,00 |
| 23.05.2024 | 216,87 | 219,35 | 215,16 | 215,86 | 0,06% | 448.884,00 |
| 22.05.2024 | 215,77 | 216,00 | 214,10 | 215,73 | -0,20% | 262.884,00 |
| 21.05.2024 | 214,91 | 216,63 | 213,80 | 216,16 | 0,54% | 259.809,00 |
| 20.05.2024 | 216,00 | 217,22 | 214,52 | 215,00 | -0,25% | 344.969,00 |
| 17.05.2024 | 215,00 | 216,16 | 213,95 | 215,54 | 0,48% | 224.099,00 |
| 16.05.2024 | 212,26 | 215,37 | 212,24 | 214,51 | 1,22% | 248.828,00 |
| 15.05.2024 | 210,14 | 212,62 | 209,77 | 211,93 | 0,88% | 247.035,00 |
| 14.05.2024 | 208,79 | 210,20 | 208,44 | 210,08 | 0,09% | 338.562,00 |
| 13.05.2024 | 215,36 | 215,36 | 209,89 | 209,90 | -2,57% | 308.759,00 |
| 10.05.2024 | 213,71 | 216,86 | 213,66 | 215,44 | 1,22% | 302.264,00 |
| 09.05.2024 | 210,10 | 213,11 | 209,90 | 212,84 | 1,60% | 292.359,00 |
| 08.05.2024 | 208,49 | 210,20 | 208,04 | 209,48 | 0,51% | 287.918,00 |
| 07.05.2024 | 212,67 | 212,67 | 207,82 | 208,42 | -1,99% | 497.560,00 |
| 06.05.2024 | 212,85 | 213,63 | 211,12 | 212,66 | 0,62% | 590.499,00 |
| 03.05.2024 | 212,06 | 212,45 | 209,15 | 211,36 | 0,63% | 287.137,00 |
| 02.05.2024 | 209,80 | 210,77 | 207,50 | 210,04 | 0,95% | 278.450,00 |
| 01.05.2024 | 206,62 | 209,07 | 206,62 | 208,07 | 0,32% | 293.600,00 |
| 30.04.2024 | 206,80 | 207,94 | 205,82 | 207,40 | -0,08% | 398.714,00 |
| 29.04.2024 | 206,51 | 208,25 | 206,38 | 207,57 | 0,54% | 326.729,00 |
| 26.04.2024 | 207,19 | 209,65 | 206,44 | 206,46 | -0,17% | 298.597,00 |
| 25.04.2024 | 203,76 | 206,92 | 201,81 | 206,82 | 1,01% | 211.897,00 |
| 24.04.2024 | 204,94 | 206,38 | 202,37 | 204,75 | -0,03% | 287.536,00 |
| 23.04.2024 | 200,20 | 206,34 | 199,94 | 204,82 | 2,71% | 441.275,00 |