314,580$
2,81%
Echtzeit-Aktienkurs Heico Corp.
Bid:
Ask:
Aktienkurse zur Heico Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2025 | 308,27 | 315,48 | 306,20 | 314,58 | 2,81% | 354.419,00 |
| 24.11.2025 | 303,67 | 308,30 | 302,67 | 305,98 | 0,92% | 343.428,00 |
| 20.11.2025 | 312,00 | 313,01 | 301,12 | 303,18 | -1,40% | 522.986,00 |
| 19.11.2025 | 309,90 | 311,27 | 305,03 | 307,48 | -0,78% | 538.170,00 |
| 18.11.2025 | 309,17 | 314,71 | 305,89 | 309,90 | -0,32% | 501.348,00 |
| 17.11.2025 | 314,09 | 316,07 | 309,13 | 310,88 | -2,06% | 290.139,00 |
| 13.11.2025 | 326,50 | 326,50 | 317,33 | 317,41 | -2,63% | 259.744,00 |
| 12.11.2025 | 328,99 | 334,33 | 325,52 | 325,97 | -0,91% | 373.968,00 |
| 11.11.2025 | 328,08 | 334,13 | 327,87 | 328,95 | -0,51% | 319.085,00 |
| 10.11.2025 | 325,03 | 337,57 | 325,03 | 330,64 | 2,36% | 596.743,00 |
| 07.11.2025 | 316,45 | 323,60 | 313,02 | 323,02 | 1,72% | 284.186,00 |
| 06.11.2025 | 318,36 | 323,74 | 316,95 | 317,56 | -0,25% | 306.682,00 |
| 05.11.2025 | 313,45 | 318,84 | 311,02 | 318,35 | 0,69% | 282.160,00 |
| 04.11.2025 | 312,63 | 316,71 | 311,01 | 316,17 | 0,43% | 200.007,00 |
| 03.11.2025 | 318,34 | 318,67 | 312,62 | 314,82 | -0,93% | 261.741,00 |
| 31.10.2025 | 311,99 | 318,15 | 309,58 | 317,77 | 2,40% | 328.577,00 |
| 30.10.2025 | 309,98 | 316,05 | 309,23 | 310,33 | -0,10% | 253.171,00 |
| 29.10.2025 | 311,62 | 313,56 | 308,69 | 310,63 | -0,61% | 231.939,00 |
| 28.10.2025 | 315,25 | 317,26 | 310,00 | 312,55 | -1,09% | 354.277,00 |
| 27.10.2025 | 318,02 | 318,97 | 314,72 | 315,98 | -0,25% | 216.855,00 |
| 24.10.2025 | 319,80 | 320,47 | 315,63 | 316,77 | -0,25% | 160.287,00 |
| 23.10.2025 | 313,99 | 318,11 | 312,09 | 317,56 | 1,79% | 242.491,00 |
| 22.10.2025 | 312,72 | 316,88 | 311,51 | 311,98 | -1,00% | 240.488,00 |
| 21.10.2025 | 315,90 | 319,91 | 313,41 | 315,14 | 0,68% | 206.810,00 |
| 20.10.2025 | 308,13 | 314,08 | 307,82 | 313,02 | 1,96% | 197.262,00 |
| 17.10.2025 | 306,21 | 307,49 | 304,51 | 306,99 | -0,12% | 185.438,00 |
| 16.10.2025 | 307,93 | 312,84 | 306,11 | 307,37 | 0,06% | 288.842,00 |
| 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 |