226,300€
-1,52%
Echtzeit-Aktienkurs Heico Corp.
Bid:
Ask:
Aktienkurse zur Heico Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.11.2024 | 243,70 | 244,65 | 234,00 | 234,45 | -3,68% | - |
| 06.11.2024 | 238,10 | 246,35 | 237,90 | 243,40 | 5,12% | - |
| 05.11.2024 | 228,80 | 231,60 | 227,95 | 231,55 | 1,33% | - |
| 04.11.2024 | 226,55 | 229,20 | 225,05 | 228,50 | 0,55% | 50,00 |
| 01.11.2024 | 225,30 | 228,00 | 225,10 | 227,25 | 0,96% | 566,00 |
| 31.10.2024 | 228,20 | 228,30 | 224,90 | 225,10 | -1,68% | 80,00 |
| 30.10.2024 | 229,90 | 231,45 | 228,05 | 228,95 | -0,54% | 60,00 |
| 29.10.2024 | 229,90 | 231,05 | 227,05 | 230,20 | 0,11% | - |
| 28.10.2024 | 234,05 | 236,50 | 227,65 | 229,95 | -2,17% | 94,00 |
| 25.10.2024 | 233,90 | 235,55 | 231,75 | 235,05 | 0,47% | - |
| 24.10.2024 | 235,80 | 237,10 | 233,15 | 233,95 | -0,97% | - |
| 23.10.2024 | 236,30 | 238,90 | 234,50 | 236,25 | -0,13% | - |
| 22.10.2024 | 240,90 | 243,25 | 234,85 | 236,55 | -2,03% | - |
| 21.10.2024 | 240,10 | 242,80 | 239,70 | 241,45 | 0,56% | 108,00 |
| 18.10.2024 | 244,40 | 244,80 | 239,55 | 240,10 | -1,84% | - |
| 17.10.2024 | 244,05 | 246,30 | 243,50 | 244,60 | 0,12% | 240,00 |
| 16.10.2024 | 241,85 | 244,30 | 237,85 | 244,30 | 1,16% | 12,00 |
| 15.10.2024 | 245,00 | 246,20 | 241,40 | 241,50 | -1,09% | - |
| 14.10.2024 | 243,50 | 244,65 | 241,90 | 244,15 | 0,83% | 15,00 |
| 11.10.2024 | 236,80 | 242,25 | 236,35 | 242,15 | 2,52% | 308,00 |
| 10.10.2024 | 238,80 | 239,15 | 235,45 | 236,20 | -1,17% | - |
| 09.10.2024 | 236,65 | 239,80 | 236,35 | 239,00 | 0,97% | 200,00 |
| 08.10.2024 | 234,80 | 238,25 | 231,00 | 236,70 | 0,68% | - |
| 07.10.2024 | 238,50 | 238,95 | 234,50 | 235,10 | -1,28% | 580,00 |
| 04.10.2024 | 236,55 | 240,00 | 236,25 | 238,15 | 0,91% | - |
| 03.10.2024 | 240,50 | 241,50 | 235,75 | 236,00 | -1,83% | 60,00 |
| 02.10.2024 | 237,00 | 241,25 | 236,55 | 240,40 | 1,46% | - |
| 01.10.2024 | 234,55 | 239,30 | 234,20 | 236,95 | 0,87% | 56,00 |
| 30.09.2024 | 233,45 | 235,45 | 230,95 | 234,90 | 1,14% | - |
| 27.09.2024 | 234,25 | 236,00 | 232,10 | 232,25 | -0,62% | - |
| 26.09.2024 | 236,45 | 238,10 | 233,70 | 233,70 | -0,97% | 117,00 |
| 25.09.2024 | 236,45 | 238,40 | 234,60 | 236,00 | -0,63% | 18,00 |
| 24.09.2024 | 241,00 | 241,70 | 235,85 | 237,50 | -1,47% | 55,00 |
| 23.09.2024 | 238,35 | 241,95 | 238,10 | 241,05 | 1,22% | 130,00 |
| 20.09.2024 | 236,75 | 238,35 | 235,15 | 238,15 | 0,51% | 42,00 |
| 19.09.2024 | 234,15 | 237,95 | 233,75 | 236,95 | 1,70% | - |
| 18.09.2024 | 235,45 | 236,65 | 232,50 | 233,00 | -1,06% | - |
| 17.09.2024 | 234,80 | 237,40 | 233,25 | 235,50 | -0,04% | - |
| 16.09.2024 | 232,95 | 235,90 | 232,50 | 235,60 | 0,60% | - |
| 13.09.2024 | 231,05 | 235,35 | 230,55 | 234,20 | 1,25% | - |
| 12.09.2024 | 231,35 | 232,15 | 229,25 | 231,30 | 0,22% | - |
| 11.09.2024 | 229,20 | 231,20 | 226,65 | 230,80 | 0,07% | 88,00 |
| 10.09.2024 | 231,25 | 234,50 | 229,50 | 230,65 | -0,39% | - |
| 09.09.2024 | 226,35 | 232,60 | 226,05 | 231,55 | 2,91% | - |
| 06.09.2024 | 226,70 | 229,45 | 220,80 | 225,00 | -0,82% | 24,00 |
| 05.09.2024 | 227,90 | 229,95 | 226,15 | 226,85 | 0,07% | 100,00 |
| 04.09.2024 | 222,40 | 226,70 | 222,40 | 226,70 | 0,85% | - |
| 03.09.2024 | 236,00 | 236,00 | 224,80 | 224,80 | -5,51% | 275,00 |
| 02.09.2024 | 230,30 | 237,90 | 230,30 | 237,90 | 3,43% | 103,00 |
| 30.08.2024 | 228,90 | 230,00 | 228,90 | 230,00 | -0,13% | 40,00 |
| 29.08.2024 | 223,80 | 232,70 | 222,60 | 230,30 | 4,40% | 90,00 |
| 27.08.2024 | 219,10 | 222,80 | 210,70 | 220,60 | 0,23% | 696,00 |
| 26.08.2024 | 222,60 | 223,00 | 220,10 | 220,10 | 0,46% | 126,00 |
| 23.08.2024 | 221,00 | 221,40 | 219,10 | 219,10 | -0,05% | 50,00 |
| 22.08.2024 | 219,20 | 219,20 | 219,20 | 219,20 | 0,55% | - |
| 21.08.2024 | 215,20 | 218,00 | 215,20 | 218,00 | 1,30% | 40,00 |
| 20.08.2024 | 215,20 | 215,20 | 215,20 | 215,20 | -3,11% | - |
| 19.08.2024 | 220,20 | 222,10 | 218,80 | 222,10 | 1,05% | 67,00 |
| 16.08.2024 | 217,50 | 223,70 | 217,50 | 219,80 | 0,55% | 57,00 |
| 15.08.2024 | 220,80 | 220,80 | 218,60 | 218,60 | 1,86% | 15,00 |
| 14.08.2024 | 212,50 | 214,80 | 212,50 | 214,60 | 0,80% | - |
| 13.08.2024 | 213,70 | 213,70 | 212,90 | 212,90 | -0,70% | - |
| 12.08.2024 | 215,00 | 215,00 | 214,40 | 214,40 | 0,85% | - |
| 09.08.2024 | 212,60 | 212,60 | 212,60 | 212,60 | 3,30% | - |
| 08.08.2024 | 205,80 | 205,80 | 205,80 | 205,80 | -1,53% | - |
| 07.08.2024 | 208,50 | 210,40 | 208,50 | 209,00 | -1,14% | 22,00 |
| 06.08.2024 | 207,50 | 211,40 | 207,50 | 211,40 | 5,70% | - |
| 05.08.2024 | 201,60 | 201,60 | 200,00 | 200,00 | -9,09% | 10,00 |
| 02.08.2024 | 220,00 | 220,00 | 220,00 | 220,00 | -0,95% | - |