354,170$
-0,30%
Echtzeit-Aktienkurs Heico Corp.
Bid:
Ask:
Aktienkurse zur Heico Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 355,01 | 360,57 | 348,60 | 354,17 | -0,30% | 408.089,00 |
| 29.07.2026 | 362,20 | 364,99 | 351,18 | 355,23 | -2,26% | 507.363,00 |
| 28.07.2026 | 360,00 | 364,99 | 353,96 | 363,44 | 1,76% | 486.288,00 |
| 27.07.2026 | 354,19 | 361,70 | 351,81 | 357,15 | 2,16% | 384.731,00 |
| 24.07.2026 | 342,03 | 351,00 | 338,57 | 349,61 | 2,66% | 410.933,00 |
| 23.07.2026 | 337,47 | 345,02 | 334,75 | 340,54 | 1,58% | 558.077,00 |
| 22.07.2026 | 341,04 | 345,39 | 335,23 | 335,24 | -1,52% | 367.247,00 |
| 21.07.2026 | 340,75 | 343,89 | 337,22 | 340,40 | -0,01% | 425.390,00 |
| 20.07.2026 | 344,40 | 348,36 | 338,90 | 340,44 | -0,65% | 360.976,00 |
| 17.07.2026 | 338,92 | 352,01 | 338,64 | 342,66 | -0,40% | 525.119,00 |
| 16.07.2026 | 348,34 | 348,36 | 340,06 | 344,03 | -2,15% | 392.506,00 |
| 15.07.2026 | 348,28 | 354,39 | 346,48 | 351,59 | 1,73% | 440.685,00 |
| 14.07.2026 | 346,21 | 350,30 | 344,30 | 345,61 | 0,44% | 513.795,00 |
| 13.07.2026 | 347,69 | 348,75 | 341,73 | 344,11 | -1,94% | 469.131,00 |
| 10.07.2026 | 352,17 | 352,32 | 345,73 | 350,92 | -0,34% | 290.634,00 |
| 09.07.2026 | 348,95 | 353,63 | 347,42 | 352,13 | 1,25% | 349.429,00 |
| 08.07.2026 | 352,65 | 354,89 | 344,41 | 347,78 | -2,86% | 490.689,00 |
| 07.07.2026 | 364,66 | 365,38 | 353,13 | 358,02 | -2,00% | 354.015,00 |
| 06.07.2026 | 363,66 | 369,48 | 363,25 | 365,31 | 0,89% | 387.211,00 |
| 02.07.2026 | 361,49 | 366,59 | 357,46 | 362,09 | 0,66% | 501.011,00 |
| 01.07.2026 | 358,60 | 364,10 | 355,65 | 359,70 | 0,99% | 470.069,00 |
| 30.06.2026 | 352,34 | 356,31 | 349,60 | 356,19 | 1,64% | 483.977,00 |
| 29.06.2026 | 344,66 | 352,42 | 343,01 | 350,44 | 1,52% | 608.490,00 |
| 26.06.2026 | 341,87 | 345,63 | 336,21 | 345,21 | 0,81% | 604.370,00 |
| 25.06.2026 | 335,50 | 350,59 | 333,66 | 342,45 | 2,13% | 458.243,00 |
| 24.06.2026 | 334,76 | 339,96 | 333,72 | 335,30 | 0,34% | 371.185,00 |
| 23.06.2026 | 329,39 | 336,76 | 327,67 | 334,17 | 0,91% | 353.334,00 |
| 22.06.2026 | 332,92 | 337,48 | 329,59 | 331,15 | -1,77% | 558.996,00 |
| 18.06.2026 | 342,09 | 343,99 | 335,74 | 337,10 | -0,07% | 656.137,00 |
| 17.06.2026 | 331,70 | 343,00 | 331,14 | 337,33 | 0,54% | 491.104,00 |
| 16.06.2026 | 336,12 | 340,67 | 335,34 | 335,53 | -0,19% | 324.430,00 |
| 15.06.2026 | 337,41 | 341,40 | 335,59 | 336,18 | 1,38% | 503.832,00 |
| 12.06.2026 | 343,26 | 344,50 | 330,16 | 331,61 | -2,24% | 431.408,00 |
| 11.06.2026 | 324,18 | 339,68 | 323,19 | 339,22 | 5,72% | 559.801,00 |
| 10.06.2026 | 327,43 | 329,92 | 320,42 | 320,88 | -1,70% | 396.684,00 |
| 09.06.2026 | 323,75 | 330,57 | 315,00 | 326,42 | 0,90% | 841.759,00 |
| 08.06.2026 | 332,48 | 333,82 | 323,00 | 323,50 | -2,39% | 748.444,00 |
| 05.06.2026 | 331,49 | 332,95 | 327,06 | 331,43 | -0,46% | 469.629,00 |
| 04.06.2026 | 331,33 | 336,95 | 330,73 | 332,97 | 1,17% | 590.385,00 |
| 03.06.2026 | 330,00 | 333,57 | 327,25 | 329,11 | -0,91% | 792.866,00 |
| 02.06.2026 | 332,41 | 333,62 | 327,80 | 332,14 | -0,33% | 609.918,00 |
| 01.06.2026 | 347,71 | 348,47 | 332,49 | 333,25 | -4,29% | 760.696,00 |
| 29.05.2026 | 350,00 | 351,64 | 341,64 | 348,18 | 0,90% | 958.312,00 |
| 28.05.2026 | 346,71 | 351,99 | 335,66 | 345,07 | 11,53% | 1.572.763,00 |
| 27.05.2026 | 309,40 | 314,74 | 307,69 | 309,40 | 0,17% | 779.039,00 |
| 26.05.2026 | 307,04 | 311,90 | 304,38 | 308,86 | 2,60% | 820.007,00 |
| 22.05.2026 | 302,33 | 304,92 | 300,02 | 301,04 | -0,05% | 480.322,00 |
| 21.05.2026 | 298,76 | 303,59 | 295,68 | 301,20 | -0,10% | 563.576,00 |
| 20.05.2026 | 294,29 | 302,25 | 290,00 | 301,49 | 3,12% | 909.668,00 |
| 19.05.2026 | 292,65 | 295,38 | 288,53 | 292,37 | -0,41% | 525.403,00 |
| 18.05.2026 | 288,04 | 295,31 | 286,52 | 293,57 | 1,64% | 802.615,00 |
| 15.05.2026 | 292,90 | 298,10 | 287,44 | 288,84 | -2,80% | 1.102.855,00 |
| 14.05.2026 | 293,46 | 297,59 | 289,20 | 297,15 | 1,83% | 747.033,00 |
| 13.05.2026 | 287,29 | 295,44 | 283,19 | 291,80 | 1,44% | 1.161.790,00 |
| 12.05.2026 | 289,00 | 290,65 | 284,54 | 287,67 | -0,72% | 669.784,00 |
| 11.05.2026 | 291,29 | 293,29 | 286,52 | 289,77 | -0,94% | 697.189,00 |
| 08.05.2026 | 291,01 | 294,05 | 285,34 | 292,52 | 1,01% | 966.793,00 |
| 07.05.2026 | 299,21 | 301,10 | 287,68 | 289,60 | -2,29% | 1.033.403,00 |
| 06.05.2026 | 286,15 | 300,26 | 285,00 | 296,38 | 6,87% | 1.685.195,00 |
| 05.05.2026 | 273,33 | 278,37 | 270,55 | 277,33 | 2,90% | 975.346,00 |
| 04.05.2026 | 267,92 | 273,88 | 267,25 | 269,52 | 0,44% | 877.997,00 |
| 01.05.2026 | 271,82 | 274,45 | 264,96 | 268,34 | -0,59% | 657.953,00 |
| 30.04.2026 | 261,39 | 270,45 | 261,09 | 269,92 | 3,42% | 642.609,00 |
| 29.04.2026 | 263,53 | 264,00 | 256,11 | 260,99 | -1,10% | 534.168,00 |
| 28.04.2026 | 267,04 | 267,45 | 262,04 | 263,88 | -0,84% | 466.319,00 |
| 27.04.2026 | 263,41 | 266,41 | 261,95 | 266,12 | 0,79% | 452.520,00 |
| 24.04.2026 | 266,74 | 267,22 | 260,37 | 264,04 | -1,75% | 471.185,00 |
| 23.04.2026 | 268,49 | 271,96 | 263,95 | 268,74 | 0,06% | 703.259,00 |
| 22.04.2026 | 278,74 | 279,61 | 264,51 | 268,57 | -2,70% | 907.351,00 |
| 21.04.2026 | 289,50 | 290,01 | 275,12 | 276,02 | -5,53% | 772.649,00 |
| 20.04.2026 | 291,93 | 293,23 | 289,72 | 292,19 | 0,21% | 286.911,00 |
| 17.04.2026 | 289,28 | 297,19 | 289,00 | 291,57 | 2,43% | 558.854,00 |
| 16.04.2026 | 293,78 | 294,82 | 284,59 | 284,66 | -2,63% | 609.165,00 |
| 15.04.2026 | 300,00 | 300,00 | 291,67 | 292,36 | -2,54% | 495.141,00 |
| 14.04.2026 | 295,27 | 300,00 | 293,67 | 299,99 | 2,11% | 638.055,00 |
| 13.04.2026 | 289,19 | 293,98 | 286,63 | 293,79 | 1,60% | 543.651,00 |
| 10.04.2026 | 292,22 | 292,22 | 285,43 | 289,17 | -1,38% | 605.970,00 |
| 09.04.2026 | 292,33 | 296,34 | 289,80 | 293,22 | -0,04% | 500.292,00 |
| 08.04.2026 | 287,49 | 296,03 | 285,00 | 293,34 | 6,52% | 770.300,00 |
| 07.04.2026 | 275,02 | 276,71 | 271,64 | 275,38 | -0,50% | 587.699,00 |
| 06.04.2026 | 270,34 | 276,89 | 270,34 | 276,77 | 1,84% | 399.763,00 |
| 02.04.2026 | 269,98 | 276,03 | 265,12 | 271,77 | -1,35% | 584.769,00 |
| 01.04.2026 | 278,31 | 279,40 | 274,04 | 275,48 | 0,47% | 477.450,00 |
| 31.03.2026 | 268,61 | 276,28 | 266,26 | 274,20 | 3,46% | 827.167,00 |
| 30.03.2026 | 273,90 | 276,33 | 263,55 | 265,02 | -3,06% | 688.800,00 |
| 27.03.2026 | 270,57 | 274,86 | 270,15 | 273,39 | 0,28% | 610.644,00 |
| 26.03.2026 | 276,14 | 278,08 | 271,52 | 272,64 | -2,31% | 445.052,00 |
| 25.03.2026 | 280,89 | 283,15 | 277,83 | 279,09 | -0,57% | 484.782,00 |
| 24.03.2026 | 278,00 | 281,24 | 275,61 | 280,69 | 0,38% | 424.239,00 |
| 23.03.2026 | 278,96 | 283,89 | 278,16 | 279,64 | 1,63% | 633.168,00 |
| 20.03.2026 | 276,56 | 279,18 | 270,71 | 275,16 | -0,72% | 796.495,00 |
| 19.03.2026 | 284,00 | 284,38 | 274,15 | 277,16 | -3,87% | 735.422,00 |
| 18.03.2026 | 293,79 | 295,63 | 287,91 | 288,33 | -1,33% | 348.515,00 |
| 17.03.2026 | 293,11 | 295,38 | 289,12 | 292,21 | 0,25% | 296.083,00 |
| 16.03.2026 | 290,81 | 294,14 | 289,75 | 291,47 | 1,05% | 457.423,00 |
| 13.03.2026 | 293,23 | 294,23 | 285,52 | 288,45 | -0,53% | 462.169,00 |
| 12.03.2026 | 303,00 | 306,57 | 289,62 | 290,00 | -5,49% | 600.612,00 |
| 11.03.2026 | 301,66 | 308,45 | 301,66 | 306,84 | 0,14% | 645.583,00 |
| 10.03.2026 | 310,23 | 311,90 | 306,10 | 306,40 | -1,25% | 581.647,00 |
| 09.03.2026 | 299,20 | 310,36 | 297,76 | 310,29 | 2,16% | 754.458,00 |