261,600€
-0,61%
Echtzeit-Aktienkurs Heico Corp.
Bid:
Ask:
Aktienkurse zur Heico Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 262,40 | 264,50 | 259,70 | 262,75 | -0,17% | 24,00 |
| 30.05.2025 | 264,10 | 264,10 | 263,20 | 263,20 | 0,42% | - |
| 29.05.2025 | 264,10 | 264,10 | 258,20 | 262,10 | 0,46% | 181,00 |
| 28.05.2025 | 240,70 | 260,90 | 240,70 | 260,90 | 8,08% | 74,00 |
| 27.05.2025 | 236,40 | 241,40 | 236,40 | 241,40 | 2,07% | - |
| 26.05.2025 | 235,40 | 236,50 | 235,40 | 236,50 | 0,47% | 150,00 |
| 23.05.2025 | 234,10 | 235,40 | 234,10 | 235,40 | -0,88% | - |
| 22.05.2025 | 236,20 | 239,30 | 236,20 | 237,50 | 0,21% | 14,00 |
| 21.05.2025 | 244,10 | 244,10 | 237,00 | 237,00 | -3,19% | - |
| 20.05.2025 | 247,70 | 249,30 | 244,80 | 244,80 | -1,88% | 50,00 |
| 19.05.2025 | 247,10 | 249,50 | 245,00 | 249,50 | 0,16% | - |
| 16.05.2025 | 244,20 | 249,10 | 244,20 | 249,10 | 1,59% | - |
| 15.05.2025 | 237,90 | 245,20 | 237,90 | 245,20 | 1,91% | - |
| 14.05.2025 | 238,30 | 240,60 | 238,30 | 240,60 | 0,42% | - |
| 13.05.2025 | 239,30 | 240,10 | 239,30 | 239,60 | -0,54% | - |
| 12.05.2025 | 236,20 | 240,90 | 236,20 | 240,90 | 3,08% | - |
| 09.05.2025 | 236,90 | 236,90 | 233,70 | 233,70 | -2,87% | - |
| 08.05.2025 | 236,80 | 240,60 | 236,80 | 240,60 | 1,95% | 45,00 |
| 07.05.2025 | 231,30 | 236,00 | 231,30 | 236,00 | 2,61% | - |
| 06.05.2025 | 230,00 | 230,00 | 230,00 | 230,00 | 0,66% | - |
| 05.05.2025 | 228,50 | 228,50 | 228,50 | 228,50 | -1,34% | - |
| 02.05.2025 | 225,30 | 231,60 | 225,30 | 231,60 | 5,37% | - |
| 30.04.2025 | 217,70 | 219,80 | 216,90 | 219,80 | 0,59% | - |
| 29.04.2025 | 215,80 | 218,50 | 215,80 | 218,50 | 1,53% | - |
| 28.04.2025 | 215,20 | 215,20 | 215,20 | 215,20 | -0,69% | - |
| 25.04.2025 | 216,70 | 217,00 | 216,00 | 216,70 | 0,37% | - |
| 24.04.2025 | 211,50 | 216,90 | 211,50 | 215,90 | 1,31% | - |
| 23.04.2025 | 212,70 | 214,60 | 212,30 | 213,10 | 3,40% | - |
| 22.04.2025 | 206,10 | 206,10 | 206,10 | 206,10 | -3,92% | - |
| 17.04.2025 | 217,80 | 217,80 | 214,50 | 214,50 | -0,37% | - |
| 16.04.2025 | 217,40 | 219,60 | 215,30 | 215,30 | -3,06% | - |
| 15.04.2025 | 222,00 | 222,70 | 222,00 | 222,10 | -0,31% | 12,00 |
| 14.04.2025 | 219,20 | 222,80 | 219,20 | 222,80 | 1,87% | - |
| 11.04.2025 | 222,20 | 222,20 | 218,70 | 218,70 | -4,58% | - |
| 10.04.2025 | 229,20 | 229,20 | 229,20 | 229,20 | 7,15% | - |
| 09.04.2025 | 213,90 | 213,90 | 213,90 | 213,90 | -1,52% | - |
| 08.04.2025 | 217,40 | 221,20 | 216,70 | 217,20 | 0,28% | - |
| 07.04.2025 | 211,70 | 216,60 | 208,50 | 216,60 | -1,46% | 107,00 |
| 04.04.2025 | 231,50 | 231,50 | 219,80 | 219,80 | -6,23% | - |
| 03.04.2025 | 239,50 | 239,50 | 234,40 | 234,40 | -5,75% | - |
| 02.04.2025 | 248,30 | 249,60 | 248,30 | 248,70 | -0,24% | - |
| 01.04.2025 | 244,50 | 249,30 | 244,50 | 249,30 | 0,85% | - |
| 31.03.2025 | 246,20 | 247,20 | 244,20 | 247,20 | 0,08% | - |
| 28.03.2025 | 247,00 | 247,00 | 247,00 | 247,00 | -0,52% | - |
| 27.03.2025 | 248,30 | 248,30 | 248,30 | 248,30 | -0,28% | - |
| 26.03.2025 | 249,00 | 249,00 | 249,00 | 249,00 | 2,85% | - |
| 24.03.2025 | 242,10 | 242,10 | 242,10 | 242,10 | 1,21% | - |
| 21.03.2025 | 239,70 | 239,70 | 239,20 | 239,20 | -2,57% | 42,00 |
| 20.03.2025 | 241,70 | 245,50 | 241,70 | 245,50 | 3,46% | 3,00 |
| 19.03.2025 | 237,30 | 237,30 | 237,30 | 237,30 | -0,04% | - |
| 18.03.2025 | 236,50 | 237,40 | 236,50 | 237,40 | 1,98% | - |
| 17.03.2025 | 232,80 | 232,80 | 232,80 | 232,80 | -0,43% | - |
| 15.03.2025 | 230,80 | 233,90 | 230,80 | 233,80 | 1,48% | - |
| 13.03.2025 | 230,60 | 230,60 | 229,80 | 230,40 | -1,24% | 63,00 |
| 12.03.2025 | 231,10 | 233,80 | 230,30 | 233,30 | 0,60% | 50,00 |
| 11.03.2025 | 231,80 | 233,10 | 231,80 | 231,90 | -2,03% | - |
| 10.03.2025 | 239,80 | 239,80 | 235,70 | 236,70 | -1,13% | 63,00 |
| 07.03.2025 | 241,60 | 241,60 | 239,40 | 239,40 | -1,97% | 7,00 |
| 06.03.2025 | 246,90 | 246,90 | 241,70 | 244,20 | -2,01% | - |
| 05.03.2025 | 249,20 | 249,20 | 244,60 | 249,20 | -0,32% | 8,00 |
| 04.03.2025 | 252,10 | 252,60 | 250,00 | 250,00 | -1,11% | 12,00 |
| 03.03.2025 | 255,20 | 255,90 | 252,80 | 252,80 | 0,72% | 2,00 |
| 28.02.2025 | 247,50 | 251,00 | 247,50 | 251,00 | 9,65% | 20,00 |
| 27.02.2025 | 228,90 | 228,90 | 228,90 | 228,90 | 4,86% | - |
| 26.02.2025 | 215,90 | 218,30 | 215,90 | 218,30 | -0,50% | - |
| 24.02.2025 | 214,00 | 219,40 | 214,00 | 219,40 | 1,34% | - |
| 21.02.2025 | 213,50 | 216,50 | 213,50 | 216,50 | 1,45% | - |
| 20.02.2025 | 211,30 | 213,80 | 211,30 | 213,40 | 0,38% | 170,00 |
| 19.02.2025 | 208,70 | 212,90 | 208,70 | 212,60 | 2,06% | - |
| 18.02.2025 | 206,50 | 209,50 | 206,50 | 208,30 | 0,39% | - |
| 17.02.2025 | 209,20 | 209,20 | 207,50 | 207,50 | -1,52% | 20,00 |
| 14.02.2025 | 213,90 | 213,90 | 210,70 | 210,70 | -1,68% | 12,00 |
| 13.02.2025 | 216,80 | 217,50 | 214,30 | 214,30 | -1,74% | 13,00 |
| 12.02.2025 | 222,30 | 222,30 | 218,10 | 218,10 | -2,28% | - |
| 11.02.2025 | 225,20 | 225,20 | 223,20 | 223,20 | -1,33% | 52,00 |
| 10.02.2025 | 226,20 | 226,20 | 226,20 | 226,20 | -0,04% | - |
| 07.02.2025 | 222,30 | 227,50 | 222,30 | 226,30 | 1,53% | 4,00 |
| 06.02.2025 | 226,40 | 226,40 | 221,60 | 222,90 | -2,02% | - |
| 05.02.2025 | 223,30 | 227,90 | 223,30 | 227,50 | 0,35% | 22,00 |
| 04.02.2025 | 231,70 | 231,70 | 226,70 | 226,70 | -3,00% | 40,00 |
| 03.02.2025 | 228,60 | 233,80 | 228,60 | 233,70 | 1,56% | - |
| 31.01.2025 | 227,90 | 230,10 | 227,90 | 230,10 | 0,66% | - |
| 30.01.2025 | 223,50 | 228,60 | 223,50 | 228,60 | 1,78% | 30,00 |
| 29.01.2025 | 223,60 | 227,60 | 223,60 | 224,60 | -0,09% | 14,00 |
| 28.01.2025 | 222,20 | 224,80 | 219,20 | 224,80 | -0,71% | 77,00 |
| 24.01.2025 | 226,40 | 226,40 | 226,40 | 226,40 | -0,96% | - |
| 23.01.2025 | 230,20 | 230,20 | 228,40 | 228,60 | -1,12% | - |
| 22.01.2025 | 228,90 | 231,40 | 228,90 | 231,20 | 0,00% | - |
| 21.01.2025 | 227,50 | 231,70 | 227,50 | 231,20 | 1,94% | - |
| 20.01.2025 | 229,00 | 230,10 | 226,60 | 226,80 | -2,07% | 285,00 |
| 17.01.2025 | 229,20 | 231,60 | 229,20 | 231,60 | 5,37% | 9,00 |
| 16.01.2025 | 220,90 | 222,20 | 219,20 | 219,80 | -0,86% | 119,00 |
| 15.01.2025 | 221,50 | 227,60 | 221,50 | 221,70 | 0,05% | 130,00 |
| 14.01.2025 | 219,50 | 222,00 | 219,50 | 221,60 | 0,27% | - |
| 13.01.2025 | 218,80 | 221,00 | 218,20 | 221,00 | 0,41% | 10,00 |
| 10.01.2025 | 217,50 | 221,30 | 217,50 | 220,10 | -0,23% | 15,00 |
| 09.01.2025 | 218,90 | 220,60 | 218,90 | 220,60 | 1,15% | 4,00 |
| 08.01.2025 | 217,10 | 218,10 | 217,10 | 218,10 | -1,36% | 55,00 |
| 07.01.2025 | 218,90 | 221,10 | 218,90 | 221,10 | 0,41% | 208,00 |
| 06.01.2025 | 232,20 | 232,20 | 220,20 | 220,20 | -4,88% | 85,00 |