307,200$
-1,85%
Echtzeit-Aktienkurs Heico Corp.
Bid:
Ask:
Aktienkurse zur Heico Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
15.10.2025 | 314,42 | 318,55 | 305,27 | 307,20 | -1,85% | 454.198,00 |
14.10.2025 | 309,75 | 316,00 | 308,00 | 312,99 | 0,52% | 314.789,00 |
13.10.2025 | 309,27 | 313,47 | 308,62 | 311,36 | 1,48% | 251.470,00 |
10.10.2025 | 317,97 | 317,97 | 306,60 | 306,83 | -2,87% | 364.279,00 |
09.10.2025 | 320,99 | 322,70 | 314,55 | 315,89 | -1,52% | 194.646,00 |
08.10.2025 | 316,25 | 321,58 | 314,87 | 320,75 | 1,19% | 295.648,00 |
07.10.2025 | 320,57 | 322,27 | 311,78 | 316,99 | -1,56% | 410.742,00 |
06.10.2025 | 322,17 | 323,22 | 319,13 | 322,01 | 1,32% | 158.184,00 |
02.10.2025 | 320,10 | 322,80 | 315,98 | 317,81 | -0,63% | 240.288,00 |
01.10.2025 | 318,62 | 323,12 | 318,12 | 319,81 | -0,93% | 274.617,00 |
30.09.2025 | 317,00 | 323,22 | 317,00 | 322,82 | 1,57% | 256.564,00 |
29.09.2025 | 322,67 | 325,00 | 317,00 | 317,83 | -0,77% | 303.261,00 |
26.09.2025 | 320,50 | 324,45 | 317,00 | 320,31 | 0,75% | 326.502,00 |
25.09.2025 | 315,14 | 318,80 | 312,24 | 317,93 | 0,39% | 206.157,00 |
24.09.2025 | 320,36 | 321,81 | 316,69 | 316,70 | -1,02% | 203.167,00 |
23.09.2025 | 320,22 | 323,44 | 316,33 | 319,97 | -0,07% | 283.305,00 |
22.09.2025 | 318,53 | 322,05 | 316,99 | 320,21 | 0,46% | 271.606,00 |
19.09.2025 | 323,38 | 323,75 | 318,14 | 318,75 | -0,93% | 451.766,00 |
18.09.2025 | 316,00 | 321,89 | 315,97 | 321,74 | 1,51% | 283.950,00 |
17.09.2025 | 323,06 | 324,41 | 316,66 | 316,95 | -1,82% | 307.344,00 |
16.09.2025 | 324,98 | 331,55 | 322,41 | 322,81 | -0,19% | 405.455,00 |
15.09.2025 | 318,88 | 324,32 | 318,00 | 323,44 | 1,43% | 264.713,00 |
12.09.2025 | 320,50 | 322,82 | 318,68 | 318,89 | -0,60% | 201.418,00 |
11.09.2025 | 318,53 | 322,64 | 317,92 | 320,82 | 1,35% | 249.963,00 |
10.09.2025 | 318,97 | 322,48 | 314,45 | 316,55 | 0,04% | 298.164,00 |
09.09.2025 | 315,69 | 317,52 | 311,91 | 316,41 | -0,31% | 375.699,00 |
08.09.2025 | 322,92 | 325,37 | 316,98 | 317,38 | -1,32% | 542.293,00 |
05.09.2025 | 323,31 | 325,56 | 315,95 | 321,62 | -0,21% | 490.821,00 |
04.09.2025 | 320,00 | 323,16 | 317,72 | 322,29 | 1,08% | 358.078,00 |
03.09.2025 | 316,22 | 318,91 | 314,35 | 318,84 | 0,93% | 419.991,00 |
02.09.2025 | 311,17 | 316,25 | 308,33 | 315,91 | 1,25% | 374.919,00 |
29.08.2025 | 318,28 | 318,28 | 311,82 | 312,02 | -1,90% | 427.064,00 |
28.08.2025 | 318,30 | 318,64 | 315,76 | 318,07 | 0,48% | 392.373,00 |
27.08.2025 | 335,00 | 336,44 | 316,51 | 316,56 | -4,70% | 682.868,00 |
26.08.2025 | 321,97 | 333,31 | 319,05 | 332,16 | 8,78% | 1.104.447,00 |
25.08.2025 | 313,20 | 313,49 | 304,39 | 305,34 | -1,37% | 752.751,00 |
22.08.2025 | 310,40 | 313,17 | 308,29 | 309,59 | 0,61% | 417.985,00 |
21.08.2025 | 307,00 | 310,24 | 305,51 | 307,72 | 0,16% | 318.199,00 |
20.08.2025 | 305,17 | 309,11 | 304,32 | 307,23 | 0,90% | 494.146,00 |
19.08.2025 | 306,83 | 308,16 | 303,02 | 304,50 | -1,19% | 481.771,00 |
18.08.2025 | 308,11 | 309,38 | 304,16 | 308,16 | 0,08% | 398.419,00 |
15.08.2025 | 310,00 | 310,71 | 306,87 | 307,91 | -1,06% | 243.499,00 |
14.08.2025 | 310,76 | 313,52 | 309,92 | 311,20 | -0,55% | 266.789,00 |
13.08.2025 | 318,23 | 318,23 | 307,34 | 312,93 | -0,99% | 354.315,00 |
12.08.2025 | 313,95 | 316,26 | 308,47 | 316,07 | 1,15% | 327.613,00 |
11.08.2025 | 314,95 | 315,59 | 306,03 | 312,47 | -0,29% | 242.859,00 |
08.08.2025 | 316,73 | 321,89 | 313,27 | 313,39 | -1,05% | 337.545,00 |
07.08.2025 | 316,54 | 316,92 | 311,43 | 316,73 | 0,06% | 315.829,00 |
06.08.2025 | 314,99 | 316,57 | 310,00 | 316,54 | 1,07% | 316.418,00 |
05.08.2025 | 337,86 | 338,92 | 311,86 | 313,20 | -7,22% | 1.044.244,00 |
04.08.2025 | 326,67 | 338,23 | 326,67 | 337,56 | 3,84% | 950.149,00 |
01.08.2025 | 323,75 | 326,47 | 316,62 | 325,09 | -0,52% | 370.124,00 |
31.07.2025 | 324,43 | 326,90 | 322,80 | 326,80 | 0,48% | 341.335,00 |
30.07.2025 | 323,83 | 327,62 | 321,00 | 325,24 | 0,53% | 275.515,00 |
29.07.2025 | 323,94 | 326,67 | 321,44 | 323,51 | -0,13% | 291.989,00 |
28.07.2025 | 324,80 | 327,55 | 322,90 | 323,92 | 0,06% | 362.758,00 |
25.07.2025 | 319,82 | 323,74 | 319,42 | 323,74 | 1,04% | 208.306,00 |
24.07.2025 | 322,48 | 324,56 | 320,34 | 320,40 | -0,33% | 277.585,00 |
23.07.2025 | 318,76 | 322,17 | 317,37 | 321,46 | 1,60% | 250.823,00 |
22.07.2025 | 318,63 | 319,84 | 313,01 | 316,40 | -0,87% | 312.684,00 |
21.07.2025 | 322,34 | 326,54 | 319,19 | 319,19 | -1,01% | 292.176,00 |
18.07.2025 | 322,62 | 324,18 | 320,66 | 322,44 | 0,44% | 329.665,00 |
17.07.2025 | 321,32 | 322,70 | 319,43 | 321,04 | 0,42% | 271.519,00 |
16.07.2025 | 318,77 | 320,06 | 315,00 | 319,70 | 0,49% | 322.317,00 |
15.07.2025 | 319,04 | 322,00 | 317,80 | 318,15 | -1,07% | 471.043,00 |
14.07.2025 | 314,74 | 323,22 | 313,03 | 321,60 | 2,16% | 460.421,00 |
11.07.2025 | 312,74 | 315,33 | 310,34 | 314,81 | 1,03% | 418.398,00 |
10.07.2025 | 316,97 | 317,26 | 309,53 | 311,59 | -1,66% | 616.702,00 |
09.07.2025 | 317,95 | 318,36 | 314,72 | 316,85 | -0,39% | 354.111,00 |
08.07.2025 | 321,51 | 324,51 | 314,22 | 318,09 | -2,28% | 537.683,00 |
07.07.2025 | 325,86 | 328,02 | 324,07 | 325,52 | 0,26% | 300.037,00 |
03.07.2025 | 321,00 | 324,67 | 320,10 | 324,67 | 1,83% | 220.511,00 |
02.07.2025 | 319,14 | 320,81 | 315,63 | 318,84 | -0,83% | 471.152,00 |
01.07.2025 | 327,00 | 328,64 | 317,66 | 321,51 | -1,98% | 547.207,00 |
30.06.2025 | 326,03 | 328,43 | 323,73 | 328,00 | 0,70% | 482.647,00 |
27.06.2025 | 323,00 | 326,80 | 321,08 | 325,73 | 1,39% | 634.390,00 |
26.06.2025 | 317,81 | 322,88 | 317,39 | 321,28 | 1,44% | 481.772,00 |
25.06.2025 | 318,02 | 319,59 | 314,81 | 316,73 | -0,28% | 298.257,00 |
24.06.2025 | 319,92 | 320,01 | 314,85 | 317,61 | -0,50% | 397.928,00 |
23.06.2025 | 316,42 | 319,86 | 314,37 | 319,20 | 1,17% | 467.546,00 |
20.06.2025 | 313,99 | 317,02 | 311,49 | 315,52 | 1,43% | 707.069,00 |
18.06.2025 | 308,51 | 311,60 | 307,59 | 311,08 | 1,29% | 464.775,00 |
17.06.2025 | 304,91 | 308,29 | 302,15 | 307,12 | 0,92% | 383.795,00 |
16.06.2025 | 305,82 | 307,56 | 303,52 | 304,31 | -0,39% | 332.407,00 |
13.06.2025 | 304,51 | 307,05 | 301,59 | 305,50 | 0,45% | 419.827,00 |
12.06.2025 | 300,00 | 307,27 | 299,54 | 304,12 | 0,64% | 483.874,00 |
11.06.2025 | 301,29 | 305,27 | 296,63 | 302,19 | 0,79% | 646.798,00 |
10.06.2025 | 303,14 | 304,79 | 298,06 | 299,83 | -1,28% | 506.955,00 |
09.06.2025 | 303,89 | 305,00 | 297,59 | 303,72 | 0,12% | 429.426,00 |
06.06.2025 | 301,87 | 304,80 | 301,67 | 303,35 | 0,73% | 391.137,00 |
05.06.2025 | 301,78 | 302,21 | 298,99 | 301,14 | 0,36% | 334.567,00 |
04.06.2025 | 301,53 | 301,85 | 298,01 | 300,05 | 0,53% | 410.438,00 |
03.06.2025 | 300,28 | 302,00 | 296,66 | 298,48 | -0,81% | 450.894,00 |
02.06.2025 | 299,62 | 302,12 | 296,98 | 300,91 | 0,42% | 622.594,00 |
30.05.2025 | 301,89 | 303,32 | 295,90 | 299,64 | -0,18% | 849.998,00 |
29.05.2025 | 296,00 | 300,67 | 291,10 | 300,17 | 1,98% | 722.295,00 |
28.05.2025 | 281,50 | 297,41 | 280,50 | 294,35 | 7,42% | 1.351.122,00 |
27.05.2025 | 271,57 | 274,39 | 269,92 | 274,02 | 2,23% | 785.487,00 |
23.05.2025 | 265,41 | 268,99 | 264,11 | 268,05 | 0,36% | 352.285,00 |
22.05.2025 | 268,02 | 269,96 | 266,70 | 267,08 | -0,65% | 284.948,00 |