234,400€
-5,75%
Echtzeit-Aktienkurs HEICO Corp
Bid:
Ask:
Aktienkurse zur HEICO Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 241,00 | 243,05 | 234,30 | 234,95 | -5,55% | - |
| 02.04.2025 | 250,00 | 251,20 | 246,95 | 248,75 | -0,58% | - |
| 01.04.2025 | 246,25 | 251,10 | 245,35 | 250,20 | 1,21% | - |
| 31.03.2025 | 247,15 | 248,65 | 241,65 | 247,20 | 2,55% | - |
| 28.03.2025 | 248,75 | 248,80 | 241,05 | 241,05 | -3,11% | - |
| 27.03.2025 | 249,85 | 252,70 | 247,65 | 248,80 | -0,44% | - |
| 26.03.2025 | 250,35 | 252,75 | 247,60 | 249,90 | -0,38% | - |
| 25.03.2025 | 247,80 | 251,65 | 246,25 | 250,85 | 1,21% | 10,00 |
| 24.03.2025 | 243,70 | 248,00 | 242,35 | 247,85 | 2,61% | - |
| 21.03.2025 | 241,50 | 242,25 | 238,80 | 241,55 | 0,21% | 42,00 |
| 20.03.2025 | 243,40 | 245,45 | 241,00 | 241,05 | -0,68% | 3,00 |
| 19.03.2025 | 238,65 | 244,15 | 237,85 | 242,70 | 1,83% | - |
| 18.03.2025 | 237,65 | 239,45 | 236,75 | 238,35 | 0,00% | - |
| 17.03.2025 | 234,50 | 239,60 | 233,90 | 238,35 | 1,34% | - |
| 14.03.2025 | 232,45 | 235,95 | 231,00 | 235,20 | 1,66% | - |
| 13.03.2025 | 232,20 | 233,55 | 228,70 | 231,35 | -0,30% | - |
| 12.03.2025 | 232,55 | 235,55 | 229,00 | 232,05 | 0,09% | 200,00 |
| 11.03.2025 | 236,75 | 237,25 | 230,60 | 231,85 | -2,15% | - |
| 10.03.2025 | 241,50 | 243,85 | 235,35 | 236,95 | -2,25% | 252,00 |
| 07.03.2025 | 243,40 | 245,05 | 240,05 | 242,40 | -0,66% | 7,00 |
| 06.03.2025 | 248,65 | 248,75 | 241,25 | 244,00 | -1,93% | - |
| 05.03.2025 | 251,05 | 251,05 | 244,95 | 248,80 | -0,56% | 16,00 |
| 04.03.2025 | 253,50 | 255,25 | 249,50 | 250,20 | -1,32% | 32,00 |
| 03.03.2025 | 256,00 | 256,85 | 248,05 | 253,55 | -0,65% | 6,00 |
| 28.02.2025 | 249,25 | 255,70 | 247,25 | 255,20 | 2,45% | 20,00 |
| 27.02.2025 | 229,90 | 251,50 | 226,80 | 249,10 | 14,74% | - |
| 26.02.2025 | 217,60 | 220,30 | 216,80 | 217,10 | 0,25% | - |
| 25.02.2025 | 219,30 | 221,70 | 215,85 | 216,55 | -1,28% | 100,00 |
| 24.02.2025 | 215,80 | 220,70 | 214,25 | 219,35 | 1,72% | - |
| 21.02.2025 | 214,90 | 219,20 | 214,10 | 215,65 | 0,44% | - |
| 20.02.2025 | 212,70 | 215,25 | 212,10 | 214,70 | 0,75% | 530,00 |
| 19.02.2025 | 210,15 | 214,60 | 209,65 | 213,10 | 1,45% | - |
| 18.02.2025 | 207,90 | 211,90 | 207,50 | 210,05 | 1,18% | - |
| 17.02.2025 | 210,75 | 211,05 | 207,60 | 207,60 | -1,28% | 60,00 |
| 14.02.2025 | 213,10 | 215,05 | 207,25 | 210,30 | -2,09% | 26,00 |
| 13.02.2025 | 218,30 | 220,45 | 214,35 | 214,80 | -1,76% | 47,00 |
| 12.02.2025 | 224,00 | 224,10 | 217,75 | 218,65 | -2,37% | - |
| 11.02.2025 | 225,95 | 226,40 | 223,45 | 223,95 | -1,41% | 104,00 |
| 10.02.2025 | 228,10 | 229,15 | 225,30 | 227,15 | -0,13% | - |
| 07.02.2025 | 223,80 | 228,30 | 223,35 | 227,45 | 1,65% | 20,00 |
| 06.02.2025 | 227,95 | 229,55 | 221,50 | 223,75 | -1,63% | - |
| 05.02.2025 | 224,85 | 228,30 | 222,65 | 227,45 | 0,82% | 110,00 |
| 04.02.2025 | 233,45 | 234,15 | 225,60 | 225,60 | -3,36% | 120,00 |
| 03.02.2025 | 229,85 | 235,10 | 228,95 | 233,45 | 1,35% | - |
| 31.01.2025 | 229,60 | 232,00 | 228,55 | 230,35 | 0,79% | - |
| 30.01.2025 | 225,20 | 229,20 | 222,00 | 228,55 | 1,62% | 60,00 |
| 29.01.2025 | 225,25 | 227,90 | 224,05 | 224,90 | -0,24% | 28,00 |
| 28.01.2025 | 224,80 | 228,90 | 224,45 | 225,45 | 0,45% | - |
| 27.01.2025 | 223,55 | 224,80 | 218,45 | 224,45 | 0,00% | 154,00 |
| 24.01.2025 | 227,95 | 228,30 | 222,70 | 224,45 | -1,99% | - |
| 23.01.2025 | 231,85 | 234,75 | 228,10 | 229,00 | -1,21% | - |
| 22.01.2025 | 230,70 | 233,25 | 228,20 | 231,80 | 0,59% | - |
| 21.01.2025 | 229,05 | 232,35 | 227,70 | 230,45 | 0,90% | - |
| 20.01.2025 | 230,60 | 231,00 | 228,20 | 228,40 | -0,80% | 365,00 |
| 17.01.2025 | 230,60 | 232,45 | 229,05 | 230,25 | 0,63% | 9,00 |
| 16.01.2025 | 222,25 | 229,40 | 218,35 | 228,80 | 3,16% | 119,00 |
| 15.01.2025 | 223,00 | 226,85 | 221,40 | 221,80 | -0,38% | 160,00 |
| 14.01.2025 | 221,05 | 224,50 | 220,00 | 222,65 | 0,52% | - |
| 13.01.2025 | 220,40 | 221,95 | 217,65 | 221,50 | 0,57% | 30,00 |
| 10.01.2025 | 219,05 | 225,65 | 218,10 | 220,25 | 0,69% | 30,00 |
| 09.01.2025 | 220,45 | 220,85 | 218,75 | 218,75 | -0,73% | 4,00 |
| 08.01.2025 | 218,50 | 221,45 | 216,85 | 220,35 | 0,92% | 55,00 |
| 07.01.2025 | 219,55 | 222,70 | 218,05 | 218,35 | -1,20% | 208,00 |
| 06.01.2025 | 233,55 | 233,55 | 220,30 | 221,00 | -4,33% | 85,00 |
| 03.01.2025 | 231,05 | 233,20 | 230,35 | 231,00 | -0,09% | - |
| 02.01.2025 | 229,75 | 233,25 | 229,55 | 231,20 | 0,87% | - |
| 30.12.2024 | 230,40 | 231,25 | 229,20 | 229,20 | -0,84% | - |
| 27.12.2024 | 230,90 | 231,30 | 228,10 | 231,15 | 0,87% | 53,00 |
| 23.12.2024 | 229,65 | 231,10 | 226,95 | 229,15 | -0,04% | 41,00 |
| 20.12.2024 | 229,00 | 230,10 | 224,70 | 229,25 | -0,07% | 60,00 |
| 19.12.2024 | 228,70 | 231,70 | 225,30 | 229,40 | 1,24% | 50,00 |
| 18.12.2024 | 231,00 | 235,80 | 222,50 | 226,60 | -8,67% | 427,00 |
| 17.12.2024 | 249,75 | 253,45 | 245,25 | 248,10 | -0,84% | 140,00 |
| 16.12.2024 | 244,85 | 251,10 | 244,70 | 250,20 | 2,27% | 566,00 |
| 13.12.2024 | 244,20 | 245,30 | 243,55 | 244,65 | 0,29% | - |
| 12.12.2024 | 246,15 | 247,55 | 243,65 | 243,95 | -0,95% | 150,00 |
| 11.12.2024 | 243,35 | 246,95 | 243,35 | 246,30 | 1,27% | 80,00 |
| 10.12.2024 | 242,40 | 244,55 | 240,50 | 243,20 | 0,48% | 50,00 |
| 09.12.2024 | 247,20 | 251,25 | 240,50 | 242,05 | -3,04% | 26,00 |
| 06.12.2024 | 254,30 | 255,35 | 248,85 | 249,65 | -1,81% | 25,00 |
| 05.12.2024 | 256,70 | 256,70 | 252,30 | 254,25 | -0,88% | 100,00 |
| 04.12.2024 | 255,30 | 257,40 | 253,25 | 256,50 | 0,63% | 40,00 |
| 03.12.2024 | 256,60 | 256,60 | 253,00 | 254,90 | -0,39% | 15,00 |
| 02.12.2024 | 260,50 | 262,75 | 254,90 | 255,90 | -1,24% | 15,00 |
| 29.11.2024 | 256,05 | 259,25 | 255,65 | 259,10 | 1,05% | - |
| 28.11.2024 | 257,60 | 257,95 | 256,10 | 256,40 | -0,21% | 8,00 |
| 27.11.2024 | 263,35 | 265,35 | 255,50 | 256,95 | -2,36% | 79,00 |
| 26.11.2024 | 264,85 | 266,65 | 262,95 | 263,15 | -0,13% | 20,00 |
| 25.11.2024 | 268,55 | 274,25 | 263,30 | 263,50 | -1,64% | 81,00 |
| 22.11.2024 | 265,00 | 270,65 | 264,55 | 267,90 | 1,17% | 60,00 |
| 21.11.2024 | 263,05 | 268,15 | 260,95 | 264,80 | 0,61% | - |
| 20.11.2024 | 258,35 | 264,70 | 258,15 | 263,20 | 2,23% | 29,00 |
| 19.11.2024 | 254,70 | 259,00 | 252,30 | 257,45 | 1,14% | - |
| 18.11.2024 | 256,85 | 260,30 | 251,85 | 254,55 | -0,91% | 17,00 |
| 15.11.2024 | 261,45 | 265,35 | 254,50 | 256,90 | -2,45% | 209,00 |
| 14.11.2024 | 259,15 | 266,10 | 258,50 | 263,35 | 1,54% | 191,00 |
| 13.11.2024 | 247,50 | 259,35 | 245,40 | 259,35 | 4,58% | 48,00 |
| 12.11.2024 | 247,55 | 248,60 | 244,90 | 248,00 | 0,28% | - |
| 11.11.2024 | 244,50 | 248,75 | 244,50 | 247,30 | 2,17% | 160,00 |
| 08.11.2024 | 234,85 | 245,95 | 234,45 | 242,05 | 3,24% | - |