259,190$
-4,04%
Echtzeit-Aktienkurs HEICO Corp
Bid:
Ask:
Aktienkurse zur HEICO Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 263,00 | 271,50 | 258,26 | 259,19 | -4,04% | 678.130,00 |
| 02.04.2025 | 267,86 | 272,97 | 266,65 | 270,10 | -0,04% | 489.690,00 |
| 01.04.2025 | 265,41 | 271,25 | 265,05 | 270,21 | 1,13% | 420.964,00 |
| 31.03.2025 | 261,01 | 269,41 | 260,34 | 267,19 | 0,42% | 459.940,00 |
| 28.03.2025 | 268,02 | 269,65 | 265,12 | 266,06 | -0,96% | 478.344,00 |
| 27.03.2025 | 270,00 | 272,56 | 266,89 | 268,63 | -0,07% | 296.108,00 |
| 26.03.2025 | 270,00 | 272,36 | 266,31 | 268,83 | -0,75% | 505.291,00 |
| 25.03.2025 | 268,71 | 272,41 | 268,34 | 270,85 | 1,11% | 459.482,00 |
| 24.03.2025 | 263,60 | 268,00 | 262,68 | 267,88 | 2,44% | 402.103,00 |
| 21.03.2025 | 260,88 | 262,35 | 259,40 | 261,50 | 0,01% | 498.274,00 |
| 20.03.2025 | 260,13 | 265,89 | 260,13 | 261,47 | -1,13% | 350.532,00 |
| 19.03.2025 | 261,20 | 266,03 | 261,08 | 264,47 | 1,40% | 418.475,00 |
| 18.03.2025 | 259,89 | 262,13 | 258,90 | 260,82 | 0,22% | 330.473,00 |
| 17.03.2025 | 256,00 | 261,85 | 255,94 | 260,25 | 1,66% | 367.684,00 |
| 14.03.2025 | 252,19 | 256,86 | 251,01 | 256,01 | 2,01% | 418.491,00 |
| 13.03.2025 | 251,96 | 252,49 | 248,49 | 250,96 | -0,70% | 350.245,00 |
| 12.03.2025 | 255,95 | 255,95 | 248,62 | 252,73 | -0,15% | 661.201,00 |
| 11.03.2025 | 254,95 | 256,69 | 252,08 | 253,11 | -1,37% | 605.105,00 |
| 10.03.2025 | 259,99 | 264,69 | 254,57 | 256,62 | -2,32% | 672.541,00 |
| 07.03.2025 | 260,56 | 265,52 | 260,56 | 262,72 | -0,19% | 533.656,00 |
| 06.03.2025 | 266,09 | 266,99 | 260,22 | 263,23 | -2,00% | 424.692,00 |
| 05.03.2025 | 266,03 | 269,65 | 263,50 | 268,59 | 1,17% | 553.494,00 |
| 04.03.2025 | 263,84 | 270,37 | 262,40 | 265,48 | -0,14% | 803.154,00 |
| 03.03.2025 | 266,08 | 268,92 | 260,34 | 265,85 | 0,44% | 809.615,00 |
| 28.02.2025 | 260,52 | 266,11 | 257,38 | 264,68 | 2,19% | 1.043.595,00 |
| 27.02.2025 | 245,00 | 261,82 | 244,99 | 259,02 | 13,88% | 1.366.270,00 |
| 26.02.2025 | 227,89 | 231,44 | 227,12 | 227,45 | -0,18% | 551.839,00 |
| 25.02.2025 | 230,40 | 232,37 | 226,92 | 227,87 | -0,74% | 519.766,00 |
| 24.02.2025 | 226,02 | 231,19 | 225,35 | 229,57 | 1,75% | 626.608,00 |
| 21.02.2025 | 226,89 | 229,11 | 224,63 | 225,63 | 0,04% | 572.180,00 |
| 20.02.2025 | 223,18 | 226,00 | 221,04 | 225,54 | 1,44% | 595.025,00 |
| 19.02.2025 | 220,03 | 223,99 | 216,68 | 222,33 | 1,24% | 679.906,00 |
| 18.02.2025 | 221,90 | 222,10 | 217,78 | 219,60 | -0,57% | 814.639,00 |
| 14.02.2025 | 225,00 | 225,43 | 217,56 | 220,85 | -1,70% | 714.025,00 |
| 13.02.2025 | 228,86 | 228,98 | 223,58 | 224,68 | -1,15% | 626.434,00 |
| 12.02.2025 | 230,10 | 230,10 | 226,28 | 227,29 | -2,08% | 435.488,00 |
| 11.02.2025 | 234,18 | 234,20 | 231,11 | 232,12 | -0,83% | 267.436,00 |
| 10.02.2025 | 235,64 | 235,64 | 231,74 | 234,06 | -0,35% | 426.068,00 |
| 07.02.2025 | 234,63 | 235,88 | 233,40 | 234,89 | 1,07% | 347.366,00 |
| 06.02.2025 | 237,38 | 238,47 | 229,61 | 232,41 | -1,71% | 465.155,00 |
| 05.02.2025 | 238,13 | 238,13 | 235,34 | 236,45 | 0,93% | 343.245,00 |
| 04.02.2025 | 239,79 | 242,94 | 234,16 | 234,27 | -2,49% | 389.599,00 |
| 03.02.2025 | 235,00 | 242,02 | 234,50 | 240,25 | 0,55% | 390.613,00 |
| 31.01.2025 | 239,86 | 241,52 | 237,69 | 238,94 | 0,35% | 322.799,00 |
| 30.01.2025 | 235,60 | 238,97 | 235,60 | 238,11 | 1,69% | 293.647,00 |
| 29.01.2025 | 234,51 | 237,08 | 233,17 | 234,15 | -0,42% | 354.893,00 |
| 28.01.2025 | 236,37 | 238,92 | 233,95 | 235,13 | -0,13% | 487.511,00 |
| 27.01.2025 | 235,93 | 236,11 | 233,24 | 235,43 | -0,05% | 400.607,00 |
| 24.01.2025 | 238,12 | 238,12 | 233,29 | 235,54 | -1,26% | 414.801,00 |
| 23.01.2025 | 242,85 | 243,85 | 237,29 | 238,55 | -1,23% | 547.603,00 |
| 22.01.2025 | 240,44 | 242,82 | 237,54 | 241,52 | 0,60% | 473.204,00 |
| 21.01.2025 | 238,58 | 242,36 | 238,58 | 240,09 | 1,28% | 580.462,00 |
| 17.01.2025 | 236,51 | 239,10 | 235,29 | 237,06 | 0,63% | 612.490,00 |
| 16.01.2025 | 229,44 | 236,40 | 228,90 | 235,58 | 3,13% | 826.066,00 |
| 15.01.2025 | 233,76 | 234,06 | 227,91 | 228,43 | -0,45% | 685.049,00 |
| 14.01.2025 | 227,94 | 230,69 | 226,28 | 229,47 | 1,40% | 496.045,00 |
| 13.01.2025 | 223,85 | 226,74 | 222,18 | 226,30 | 0,32% | 599.391,00 |
| 10.01.2025 | 226,65 | 231,92 | 225,00 | 225,57 | -0,80% | 738.467,00 |
| 08.01.2025 | 226,79 | 228,03 | 222,00 | 227,39 | 0,68% | 2.114.282,00 |
| 07.01.2025 | 230,25 | 231,74 | 225,48 | 225,85 | -1,63% | 724.668,00 |
| 06.01.2025 | 238,30 | 238,90 | 228,68 | 229,60 | -3,52% | 768.699,00 |
| 03.01.2025 | 238,07 | 239,88 | 236,84 | 237,98 | 0,33% | 349.646,00 |
| 02.01.2025 | 238,10 | 239,59 | 235,86 | 237,19 | -0,23% | 292.547,00 |
| 31.12.2024 | 240,00 | 241,29 | 237,13 | 237,74 | -0,82% | 276.379,00 |
| 30.12.2024 | 237,00 | 240,91 | 236,81 | 239,70 | -0,51% | 334.600,00 |
| 27.12.2024 | 239,12 | 241,20 | 237,93 | 240,94 | 0,16% | 274.614,00 |
| 26.12.2024 | 240,00 | 241,09 | 238,25 | 240,56 | 0,21% | 305.196,00 |
| 24.12.2024 | 239,00 | 240,50 | 237,50 | 240,05 | 0,73% | 191.509,00 |
| 23.12.2024 | 237,76 | 239,91 | 235,86 | 238,32 | -0,26% | 393.220,00 |
| 20.12.2024 | 236,42 | 240,29 | 233,78 | 238,94 | 0,53% | 1.103.558,00 |
| 19.12.2024 | 238,77 | 241,13 | 233,50 | 237,69 | 0,19% | 945.902,00 |
| 18.12.2024 | 250,44 | 252,83 | 232,89 | 237,24 | -8,68% | 2.185.301,00 |
| 17.12.2024 | 262,40 | 263,65 | 257,36 | 259,80 | -1,14% | 881.247,00 |
| 16.12.2024 | 258,08 | 263,95 | 256,41 | 262,80 | 2,30% | 612.577,00 |
| 13.12.2024 | 256,26 | 257,88 | 255,26 | 256,89 | 0,57% | 350.141,00 |
| 12.12.2024 | 258,57 | 259,87 | 254,86 | 255,44 | -1,19% | 339.424,00 |
| 11.12.2024 | 257,80 | 259,13 | 256,52 | 258,52 | 0,96% | 382.054,00 |
| 10.12.2024 | 255,50 | 257,54 | 254,14 | 256,05 | 0,22% | 313.644,00 |
| 09.12.2024 | 263,00 | 263,54 | 254,03 | 255,48 | -3,13% | 824.244,00 |
| 06.12.2024 | 268,90 | 269,02 | 262,16 | 263,73 | -1,98% | 465.929,00 |
| 05.12.2024 | 269,51 | 270,63 | 266,56 | 269,07 | -0,29% | 521.801,00 |
| 04.12.2024 | 266,00 | 270,83 | 265,55 | 269,86 | 0,71% | 353.108,00 |
| 03.12.2024 | 268,69 | 269,52 | 266,44 | 267,96 | -0,27% | 273.971,00 |
| 02.12.2024 | 273,05 | 273,62 | 266,47 | 268,68 | -1,72% | 362.173,00 |
| 29.11.2024 | 272,32 | 274,71 | 269,99 | 273,37 | 0,71% | 175.536,00 |
| 27.11.2024 | 275,42 | 277,05 | 269,66 | 271,43 | -1,61% | 440.972,00 |
| 26.11.2024 | 276,40 | 278,39 | 275,11 | 275,86 | -0,18% | 434.426,00 |
| 25.11.2024 | 280,80 | 283,60 | 276,14 | 276,37 | -0,95% | 522.466,00 |
| 22.11.2024 | 279,52 | 282,82 | 278,12 | 279,02 | 0,58% | 364.795,00 |
| 20.11.2024 | 277,68 | 279,39 | 272,69 | 277,42 | 1,70% | 304.530,00 |
| 19.11.2024 | 269,07 | 274,34 | 267,06 | 272,78 | 1,16% | 527.370,00 |
| 18.11.2024 | 270,65 | 270,65 | 266,08 | 269,66 | -0,28% | 495.135,00 |
| 15.11.2024 | 274,53 | 279,28 | 268,45 | 270,41 | -2,39% | 755.861,00 |
| 14.11.2024 | 274,61 | 281,15 | 272,25 | 277,04 | 1,14% | 1.165.865,00 |
| 13.11.2024 | 264,00 | 274,10 | 263,15 | 273,92 | 3,95% | 721.728,00 |
| 12.11.2024 | 263,23 | 263,78 | 259,40 | 263,52 | 0,02% | 263.439,00 |
| 11.11.2024 | 261,50 | 264,88 | 261,50 | 263,47 | 1,54% | 358.703,00 |
| 08.11.2024 | 255,16 | 263,42 | 254,09 | 259,47 | 2,51% | 427.876,00 |
| 07.11.2024 | 260,09 | 260,09 | 252,62 | 253,11 | -3,18% | 411.320,00 |
| 06.11.2024 | 264,14 | 264,55 | 257,31 | 261,43 | 3,31% | 500.954,00 |