270,400€
0,48%
Echtzeit-Aktienkurs Heico Corp.
Bid:
Ask:
Aktienkurse zur Heico Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 267,60 | 272,30 | 266,30 | 269,10 | -0,33% | - |
| 13.10.2025 | 266,50 | 270,15 | 265,45 | 270,00 | 2,10% | - |
| 10.10.2025 | 273,40 | 273,65 | 264,45 | 264,45 | -3,57% | - |
| 09.10.2025 | 275,45 | 277,65 | 273,60 | 274,25 | 0,13% | - |
| 08.10.2025 | 273,00 | 276,60 | 272,25 | 273,90 | 0,79% | 38,00 |
| 07.10.2025 | 274,85 | 276,70 | 267,45 | 271,75 | -0,97% | - |
| 06.10.2025 | 272,25 | 277,25 | 272,15 | 274,40 | 0,70% | - |
| 03.10.2025 | 271,95 | 275,40 | 270,00 | 272,50 | -0,07% | 8,00 |
| 02.10.2025 | 272,55 | 274,85 | 269,75 | 272,70 | -0,27% | - |
| 01.10.2025 | 273,30 | 275,55 | 270,85 | 273,45 | 0,42% | - |
| 30.09.2025 | 270,90 | 275,00 | 270,20 | 272,30 | 0,15% | - |
| 29.09.2025 | 273,90 | 276,35 | 270,60 | 271,90 | -0,11% | - |
| 26.09.2025 | 272,35 | 277,05 | 270,50 | 272,20 | -0,09% | - |
| 25.09.2025 | 269,90 | 273,40 | 268,35 | 272,45 | 0,93% | 40,00 |
| 24.09.2025 | 271,75 | 274,00 | 269,80 | 269,95 | 0,02% | - |
| 23.09.2025 | 271,90 | 274,10 | 267,95 | 269,90 | -0,90% | - |
| 22.09.2025 | 271,30 | 272,40 | 269,15 | 272,35 | 0,11% | 12,00 |
| 19.09.2025 | 273,25 | 275,20 | 270,75 | 272,05 | -0,02% | - |
| 18.09.2025 | 269,50 | 272,35 | 267,95 | 272,10 | 1,38% | 30,00 |
| 17.09.2025 | 272,20 | 274,15 | 267,20 | 268,40 | -1,86% | - |
| 16.09.2025 | 274,80 | 280,15 | 273,25 | 273,50 | -0,58% | 58,00 |
| 15.09.2025 | 272,05 | 275,85 | 271,45 | 275,10 | 0,18% | - |
| 12.09.2025 | 273,65 | 274,70 | 272,70 | 274,60 | 1,22% | - |
| 11.09.2025 | 270,80 | 275,20 | 267,50 | 271,30 | -0,04% | - |
| 10.09.2025 | 270,00 | 274,45 | 268,55 | 271,40 | 0,74% | 40,00 |
| 09.09.2025 | 269,70 | 271,20 | 268,90 | 269,40 | -1,16% | - |
| 08.09.2025 | 274,45 | 275,45 | 271,65 | 272,55 | -0,24% | - |
| 05.09.2025 | 276,80 | 277,35 | 267,90 | 273,20 | -1,28% | 148,00 |
| 04.09.2025 | 273,10 | 277,15 | 272,95 | 276,75 | 1,23% | - |
| 03.09.2025 | 270,50 | 273,55 | 269,45 | 273,40 | 0,68% | - |
| 02.09.2025 | 267,90 | 271,55 | 264,90 | 271,55 | 1,32% | - |
| 01.09.2025 | 266,40 | 268,20 | 265,80 | 268,00 | 0,37% | 10,00 |
| 29.08.2025 | 272,15 | 273,85 | 266,60 | 267,00 | -1,86% | 40,00 |
| 28.08.2025 | 272,40 | 274,10 | 270,45 | 272,05 | -0,02% | 12,00 |
| 27.08.2025 | 286,50 | 290,40 | 272,10 | 272,10 | -4,66% | 118,00 |
| 26.08.2025 | 266,95 | 286,40 | 261,65 | 285,40 | 8,50% | 52,00 |
| 25.08.2025 | 263,95 | 268,00 | 261,90 | 263,05 | -0,49% | - |
| 22.08.2025 | 265,70 | 268,05 | 263,80 | 264,35 | -0,43% | - |
| 21.08.2025 | 263,65 | 266,75 | 262,55 | 265,50 | 0,64% | - |
| 20.08.2025 | 261,35 | 265,20 | 260,95 | 263,80 | 0,92% | - |
| 19.08.2025 | 264,05 | 264,15 | 260,30 | 261,40 | -0,93% | 50,00 |
| 18.08.2025 | 262,85 | 265,20 | 260,80 | 263,85 | 0,27% | - |
| 15.08.2025 | 268,40 | 271,00 | 262,30 | 263,15 | -1,59% | 34,00 |
| 14.08.2025 | 267,20 | 269,00 | 266,00 | 267,40 | -0,04% | - |
| 13.08.2025 | 270,50 | 272,30 | 262,70 | 267,50 | -1,20% | 33,00 |
| 12.08.2025 | 269,10 | 270,75 | 264,85 | 270,75 | 0,65% | - |
| 11.08.2025 | 269,00 | 271,75 | 267,70 | 269,00 | -0,07% | 10,00 |
| 08.08.2025 | 272,20 | 275,55 | 269,20 | 269,20 | -0,87% | - |
| 07.08.2025 | 271,55 | 273,70 | 267,60 | 271,55 | 0,04% | - |
| 06.08.2025 | 272,20 | 272,65 | 267,55 | 271,45 | 0,35% | 540,00 |
| 05.08.2025 | 292,80 | 295,70 | 269,65 | 270,50 | -7,33% | 14,00 |
| 04.08.2025 | 281,90 | 292,40 | 281,60 | 291,90 | 3,82% | 92,00 |
| 01.08.2025 | 285,25 | 288,15 | 274,20 | 281,15 | -1,70% | - |
| 31.07.2025 | 285,80 | 286,30 | 283,20 | 286,00 | 0,42% | - |
| 30.07.2025 | 279,90 | 286,10 | 279,45 | 284,80 | 1,73% | - |
| 29.07.2025 | 280,20 | 283,00 | 278,30 | 279,95 | 0,20% | 4,00 |
| 28.07.2025 | 276,85 | 281,45 | 275,85 | 279,40 | 1,40% | - |
| 25.07.2025 | 273,20 | 275,55 | 272,55 | 275,55 | 1,08% | - |
| 24.07.2025 | 272,20 | 275,60 | 271,80 | 272,60 | -0,15% | 32,00 |
| 23.07.2025 | 270,60 | 273,85 | 270,20 | 273,00 | 1,34% | - |
| 22.07.2025 | 273,00 | 273,05 | 268,05 | 269,40 | -1,35% | 36,00 |
| 21.07.2025 | 277,90 | 278,95 | 273,10 | 273,10 | -1,12% | - |
| 18.07.2025 | 275,80 | 276,20 | 275,00 | 276,20 | 0,99% | 26,00 |
| 17.07.2025 | 273,50 | 273,50 | 273,50 | 273,50 | -0,22% | - |
| 16.07.2025 | 272,20 | 274,10 | 272,20 | 274,10 | -0,33% | - |
| 15.07.2025 | 274,30 | 275,00 | 274,30 | 275,00 | -0,36% | - |
| 14.07.2025 | 267,40 | 276,00 | 267,40 | 276,00 | 4,27% | 22,00 |
| 11.07.2025 | 264,70 | 264,70 | 264,70 | 264,70 | -1,30% | - |
| 10.07.2025 | 268,20 | 268,20 | 268,20 | 268,20 | -0,59% | - |
| 09.07.2025 | 270,00 | 273,30 | 269,80 | 269,80 | -0,37% | 34,00 |
| 08.07.2025 | 270,80 | 270,80 | 270,80 | 270,80 | -1,13% | - |
| 04.07.2025 | 273,90 | 273,90 | 273,90 | 273,90 | 0,51% | - |
| 03.07.2025 | 269,50 | 272,50 | 269,50 | 272,50 | 0,22% | 1,00 |
| 02.07.2025 | 271,90 | 271,90 | 271,90 | 271,90 | -1,81% | - |
| 01.07.2025 | 276,70 | 276,90 | 276,70 | 276,90 | -0,18% | 17,00 |
| 30.06.2025 | 277,60 | 277,60 | 277,20 | 277,40 | 0,51% | - |
| 27.06.2025 | 277,30 | 277,30 | 276,00 | 276,00 | 0,47% | 180,00 |
| 26.06.2025 | 270,10 | 274,70 | 270,10 | 274,70 | 1,55% | 26,00 |
| 25.06.2025 | 271,70 | 272,00 | 270,50 | 270,50 | -1,17% | 15,00 |
| 24.06.2025 | 275,10 | 275,10 | 273,70 | 273,70 | -0,62% | - |
| 23.06.2025 | 271,60 | 275,40 | 271,60 | 275,40 | 1,21% | - |
| 20.06.2025 | 269,30 | 273,10 | 269,30 | 272,10 | 2,25% | 25,00 |
| 19.06.2025 | 269,00 | 269,00 | 266,10 | 266,10 | -1,41% | - |
| 18.06.2025 | 265,10 | 269,90 | 265,10 | 269,90 | 4,17% | 283,00 |
| 17.06.2025 | 260,40 | 260,40 | 259,10 | 259,10 | -1,30% | 7,00 |
| 16.06.2025 | 264,70 | 264,70 | 262,50 | 262,50 | -0,46% | - |
| 13.06.2025 | 258,50 | 264,10 | 258,50 | 263,70 | 1,70% | - |
| 12.06.2025 | 259,30 | 259,30 | 259,30 | 259,30 | -0,88% | - |
| 11.06.2025 | 260,00 | 263,40 | 256,40 | 261,60 | 0,08% | 40,00 |
| 10.06.2025 | 263,90 | 263,90 | 261,40 | 261,40 | -1,47% | - |
| 09.06.2025 | 263,30 | 265,60 | 263,30 | 265,30 | -0,26% | - |
| 06.06.2025 | 262,30 | 266,10 | 262,30 | 266,00 | 1,29% | 205,00 |
| 05.06.2025 | 260,80 | 262,60 | 260,80 | 262,60 | -0,34% | 4,00 |
| 04.06.2025 | 260,90 | 263,50 | 260,90 | 263,50 | 0,73% | 20,00 |
| 03.06.2025 | 261,60 | 261,60 | 261,60 | 261,60 | 0,00% | - |
| 02.06.2025 | 260,90 | 263,00 | 260,90 | 261,60 | -0,61% | 12,00 |
| 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% | - |