345,070$
11,53%
Echtzeit-Aktienkurs Heico Corp.
Bid:
Ask:
Aktienkurse zur Heico Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.03.2026 | 300,13 | 307,24 | 300,13 | 303,73 | -1,18% | 901.835,00 |
| 05.03.2026 | 317,76 | 319,61 | 303,44 | 307,36 | -3,97% | 758.538,00 |
| 04.03.2026 | 327,92 | 330,01 | 319,66 | 320,05 | -2,04% | 938.349,00 |
| 03.03.2026 | 325,00 | 329,92 | 319,15 | 326,71 | -0,77% | 759.133,00 |
| 02.03.2026 | 320,01 | 335,41 | 317,51 | 329,25 | 3,06% | 886.600,00 |
| 27.02.2026 | 314,52 | 323,29 | 312,21 | 319,46 | 2,07% | 2.142.464,00 |
| 26.02.2026 | 315,00 | 321,51 | 297,20 | 312,98 | -9,21% | 2.918.400,00 |
| 25.02.2026 | 354,70 | 354,70 | 342,70 | 344,72 | -1,69% | 925.274,00 |
| 24.02.2026 | 345,00 | 351,27 | 341,38 | 350,64 | 1,26% | 665.555,00 |
| 23.02.2026 | 350,00 | 352,91 | 345,41 | 346,27 | -1,53% | 644.798,00 |
| 20.02.2026 | 347,19 | 353,20 | 344,26 | 351,66 | 1,64% | 728.132,00 |
| 19.02.2026 | 342,23 | 348,45 | 340,80 | 345,99 | 1,10% | 520.179,00 |
| 18.02.2026 | 337,69 | 343,36 | 335,34 | 342,22 | 1,49% | 445.523,00 |
| 17.02.2026 | 335,00 | 345,52 | 330,94 | 337,21 | 1,41% | 776.916,00 |
| 13.02.2026 | 329,80 | 337,16 | 329,80 | 332,52 | 1,24% | 408.468,00 |
| 12.02.2026 | 326,00 | 332,43 | 323,99 | 328,45 | 1,88% | 489.902,00 |
| 11.02.2026 | 324,98 | 325,00 | 317,11 | 322,40 | -0,30% | 390.252,00 |
| 10.02.2026 | 325,00 | 325,00 | 320,25 | 323,36 | 0,27% | 308.747,00 |
| 09.02.2026 | 327,08 | 332,66 | 321,45 | 322,49 | -1,28% | 389.326,00 |
| 06.02.2026 | 326,80 | 330,59 | 325,24 | 326,67 | 1,36% | 406.056,00 |
| 05.02.2026 | 318,53 | 327,46 | 318,53 | 322,30 | -0,67% | 393.677,00 |
| 04.02.2026 | 334,35 | 334,80 | 319,27 | 324,48 | -2,94% | 560.560,00 |
| 03.02.2026 | 334,26 | 337,15 | 327,92 | 334,32 | 0,62% | 488.643,00 |
| 02.02.2026 | 330,97 | 334,79 | 329,75 | 332,26 | 0,41% | 410.534,00 |
| 30.01.2026 | 327,76 | 333,41 | 327,00 | 330,91 | -0,32% | 271.149,00 |
| 29.01.2026 | 334,99 | 336,14 | 328,22 | 331,96 | 0,26% | 517.213,00 |
| 28.01.2026 | 337,84 | 338,00 | 328,44 | 331,11 | -2,20% | 390.823,00 |
| 27.01.2026 | 338,75 | 342,22 | 335,89 | 338,56 | 0,72% | 379.046,00 |
| 26.01.2026 | 333,17 | 337,39 | 330,25 | 336,15 | -0,97% | 298.351,00 |
| 22.01.2026 | 349,74 | 349,74 | 337,55 | 339,44 | -2,39% | 469.804,00 |
| 21.01.2026 | 347,34 | 351,08 | 344,66 | 347,75 | 0,94% | 417.135,00 |
| 20.01.2026 | 349,17 | 353,89 | 343,37 | 344,52 | -2,28% | 633.573,00 |
| 16.01.2026 | 358,37 | 359,00 | 351,81 | 352,55 | -1,53% | 624.080,00 |
| 15.01.2026 | 355,00 | 360,48 | 353,95 | 358,04 | 1,63% | 381.771,00 |
| 14.01.2026 | 353,72 | 353,91 | 346,26 | 352,29 | 0,00% | 343.418,00 |
| 13.01.2026 | 359,61 | 360,25 | 350,23 | 352,30 | -1,24% | 347.318,00 |
| 12.01.2026 | 356,09 | 357,60 | 353,37 | 356,74 | 0,90% | 410.695,00 |
| 09.01.2026 | 352,86 | 357,13 | 352,12 | 353,56 | 0,77% | 403.361,00 |
| 08.01.2026 | 357,10 | 361,69 | 346,62 | 350,85 | -0,02% | 604.328,00 |
| 07.01.2026 | 350,53 | 356,77 | 349,45 | 350,91 | 0,92% | 578.828,00 |
| 06.01.2026 | 342,75 | 348,98 | 342,33 | 347,70 | 1,78% | 599.222,00 |
| 05.01.2026 | 330,82 | 343,99 | 330,82 | 341,62 | 3,74% | 455.666,00 |
| 02.01.2026 | 324,17 | 329,75 | 320,18 | 329,31 | 1,77% | 320.342,00 |