232,410$
-1,71%
Echtzeit-Aktienkurs Heico Corp.
Bid:
Ask:
Aktienkurse zur Heico Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2024 | 249,46 | 253,12 | 249,31 | 253,06 | 1,79% | 357.252,00 |
| 04.11.2024 | 246,29 | 249,54 | 245,07 | 248,60 | 1,11% | 321.270,00 |
| 01.11.2024 | 247,42 | 247,50 | 244,98 | 245,86 | 0,37% | 310.940,00 |
| 31.10.2024 | 247,27 | 248,81 | 244,55 | 244,95 | -1,40% | 369.483,00 |
| 30.10.2024 | 247,99 | 251,32 | 247,42 | 248,43 | -0,20% | 343.342,00 |
| 29.10.2024 | 246,10 | 249,84 | 245,06 | 248,94 | 0,10% | 429.583,00 |
| 28.10.2024 | 254,17 | 254,66 | 246,15 | 248,69 | -2,01% | 625.706,00 |
| 25.10.2024 | 254,18 | 255,32 | 250,55 | 253,80 | 0,19% | 404.437,00 |
| 24.10.2024 | 253,90 | 256,23 | 250,98 | 253,31 | -0,62% | 321.254,00 |
| 23.10.2024 | 255,36 | 257,15 | 253,50 | 254,88 | -0,23% | 529.467,00 |
| 22.10.2024 | 261,90 | 262,26 | 253,80 | 255,47 | -2,16% | 413.699,00 |
| 21.10.2024 | 261,82 | 263,41 | 259,42 | 261,10 | 0,08% | 247.972,00 |
| 18.10.2024 | 265,07 | 265,24 | 260,27 | 260,89 | -1,54% | 363.676,00 |
| 17.10.2024 | 266,01 | 266,97 | 264,00 | 264,96 | -0,07% | 203.958,00 |
| 16.10.2024 | 262,59 | 265,32 | 258,17 | 265,15 | 0,84% | 428.414,00 |
| 15.10.2024 | 267,36 | 267,36 | 262,67 | 262,93 | -1,22% | 306.636,00 |
| 14.10.2024 | 265,74 | 267,19 | 264,50 | 266,19 | 0,56% | 230.615,00 |
| 11.10.2024 | 259,68 | 264,94 | 259,68 | 264,72 | 2,43% | 209.018,00 |
| 10.10.2024 | 260,11 | 260,20 | 257,00 | 258,44 | -1,14% | 225.293,00 |
| 09.10.2024 | 259,05 | 262,23 | 258,88 | 261,42 | 0,55% | 330.238,00 |
| 08.10.2024 | 259,85 | 261,80 | 258,60 | 260,00 | 0,74% | 192.786,00 |
| 07.10.2024 | 261,42 | 261,77 | 257,04 | 258,09 | -1,28% | 271.925,00 |
| 04.10.2024 | 261,95 | 263,06 | 259,44 | 261,44 | 0,43% | 230.189,00 |
| 03.10.2024 | 265,26 | 266,00 | 259,88 | 260,31 | -2,00% | 346.238,00 |
| 02.10.2024 | 262,28 | 266,66 | 262,28 | 265,63 | 1,28% | 330.359,00 |
| 01.10.2024 | 262,26 | 264,84 | 259,73 | 262,28 | 0,31% | 272.537,00 |
| 30.09.2024 | 259,65 | 261,58 | 256,82 | 261,48 | 0,83% | 480.116,00 |
| 27.09.2024 | 260,98 | 262,91 | 258,87 | 259,32 | -0,74% | 388.860,00 |
| 26.09.2024 | 263,22 | 265,48 | 261,06 | 261,26 | -0,56% | 332.031,00 |
| 25.09.2024 | 266,54 | 267,03 | 261,06 | 262,73 | -1,07% | 344.023,00 |
| 24.09.2024 | 267,20 | 267,20 | 262,14 | 265,58 | -0,89% | 316.013,00 |
| 23.09.2024 | 266,44 | 269,38 | 266,30 | 267,96 | 0,81% | 295.152,00 |
| 20.09.2024 | 264,30 | 265,98 | 262,63 | 265,81 | 0,50% | 504.611,00 |
| 19.09.2024 | 262,39 | 265,47 | 260,43 | 264,50 | 2,19% | 288.469,00 |
| 18.09.2024 | 262,85 | 263,71 | 258,42 | 258,82 | -1,15% | 267.741,00 |
| 17.09.2024 | 262,01 | 264,22 | 259,30 | 261,82 | -0,15% | 307.005,00 |
| 16.09.2024 | 261,08 | 262,62 | 258,60 | 262,22 | 1,11% | 372.626,00 |
| 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 |