275,900€
1,25%
Echtzeit-Aktienkurs Heico Corp.
Bid:
Ask:
Aktienkurse zur Heico Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 272,95 | 279,45 | 272,80 | 276,25 | 1,04% | - |
| 05.02.2026 | 275,05 | 277,25 | 269,40 | 273,40 | -0,65% | - |
| 04.02.2026 | 283,35 | 284,20 | 270,75 | 275,20 | -2,31% | 140,00 |
| 03.02.2026 | 281,60 | 285,20 | 277,90 | 281,70 | 0,09% | - |
| 02.02.2026 | 276,65 | 283,35 | 276,35 | 281,45 | 0,77% | - |
| 30.01.2026 | 276,40 | 280,25 | 274,90 | 279,30 | 1,14% | 215,00 |
| 29.01.2026 | 276,15 | 281,35 | 274,75 | 276,15 | -0,45% | - |
| 28.01.2026 | 282,40 | 283,95 | 275,65 | 277,40 | -1,28% | - |
| 27.01.2026 | 282,75 | 286,30 | 279,80 | 281,00 | -0,51% | - |
| 26.01.2026 | 281,70 | 283,55 | 278,75 | 282,45 | 0,07% | - |
| 23.01.2026 | 289,15 | 290,80 | 281,95 | 282,25 | -2,57% | - |
| 22.01.2026 | 298,60 | 299,30 | 289,65 | 289,70 | -2,52% | 420,00 |
| 21.01.2026 | 293,10 | 300,40 | 292,25 | 297,20 | 1,05% | - |
| 20.01.2026 | 300,40 | 301,80 | 293,05 | 294,10 | -2,39% | 500,00 |
| 19.01.2026 | 301,15 | 301,85 | 300,80 | 301,30 | -1,12% | 138,00 |
| 16.01.2026 | 308,90 | 312,80 | 303,70 | 304,70 | -1,33% | - |
| 15.01.2026 | 302,50 | 310,50 | 302,30 | 308,80 | 2,08% | 640,00 |
| 14.01.2026 | 301,75 | 304,00 | 297,40 | 302,50 | 0,22% | - |
| 13.01.2026 | 305,75 | 309,10 | 300,65 | 301,85 | -1,29% | 120,00 |
| 12.01.2026 | 301,65 | 308,15 | 300,10 | 305,80 | 0,67% | 217,00 |
| 09.01.2026 | 301,25 | 306,80 | 300,80 | 303,75 | 0,91% | 28,00 |
| 08.01.2026 | 299,50 | 309,40 | 297,80 | 301,00 | 0,18% | 1.565,00 |
| 07.01.2026 | 298,35 | 304,90 | 297,80 | 300,45 | 0,99% | 108,00 |
| 06.01.2026 | 291,50 | 298,20 | 291,05 | 297,50 | 2,23% | 274,00 |
| 05.01.2026 | 282,10 | 293,90 | 280,10 | 291,00 | 3,78% | - |
| 02.01.2026 | 277,05 | 281,40 | 273,65 | 280,40 | 0,38% | 820,00 |
| 30.12.2025 | 279,40 | 279,40 | 279,30 | 279,35 | -0,14% | - |
| 29.12.2025 | 284,40 | 286,40 | 279,50 | 279,75 | -2,80% | - |
| 23.12.2025 | 283,90 | 288,20 | 281,05 | 287,80 | 0,63% | - |
| 22.12.2025 | 279,05 | 286,10 | 278,45 | 286,00 | 8,46% | 152,00 |
| 19.12.2025 | 264,35 | 281,65 | 263,15 | 263,70 | 0,59% | 60,00 |
| 18.12.2025 | 261,65 | 266,55 | 261,10 | 262,15 | -0,13% | - |
| 17.12.2025 | 264,95 | 266,15 | 262,50 | 262,50 | -0,62% | - |
| 16.12.2025 | 264,90 | 265,45 | 261,35 | 264,15 | -0,75% | 7,00 |
| 12.12.2025 | 268,55 | 271,50 | 263,95 | 266,15 | 1,18% | - |
| 11.12.2025 | 263,05 | 263,05 | 262,80 | 263,05 | -0,38% | - |
| 10.12.2025 | 262,85 | 264,85 | 260,40 | 264,05 | 0,17% | - |
| 09.12.2025 | 270,25 | 272,45 | 262,15 | 263,60 | -2,03% | - |
| 08.12.2025 | 267,80 | 272,75 | 267,25 | 269,05 | 1,01% | - |
| 05.12.2025 | 270,80 | 271,60 | 266,05 | 266,35 | 0,38% | - |
| 04.12.2025 | 265,80 | 267,35 | 264,85 | 265,35 | 0,17% | - |
| 03.12.2025 | 265,15 | 265,55 | 262,90 | 264,90 | 0,11% | - |
| 02.12.2025 | 266,45 | 267,85 | 264,55 | 264,60 | -1,16% | - |
| 01.12.2025 | 271,95 | 271,95 | 266,80 | 267,70 | -1,69% | - |
| 28.11.2025 | 270,95 | 274,15 | 270,90 | 272,30 | 0,63% | - |
| 27.11.2025 | 272,50 | 272,75 | 270,60 | 270,60 | -0,90% | - |
| 26.11.2025 | 272,20 | 274,70 | 270,90 | 273,05 | 0,74% | - |
| 25.11.2025 | 265,35 | 271,20 | 263,40 | 271,05 | 2,44% | - |
| 24.11.2025 | 263,55 | 267,60 | 262,30 | 264,60 | 0,57% | - |
| 21.11.2025 | 263,60 | 265,40 | 259,95 | 263,10 | 0,38% | - |
| 20.11.2025 | 268,70 | 270,80 | 261,60 | 262,10 | -2,57% | 10,00 |
| 19.11.2025 | 267,40 | 269,30 | 265,70 | 269,00 | 0,96% | - |
| 18.11.2025 | 265,50 | 270,65 | 265,20 | 266,45 | -2,20% | - |
| 14.11.2025 | 272,70 | 273,65 | 267,55 | 272,45 | -1,04% | - |
| 13.11.2025 | 282,10 | 282,95 | 274,95 | 275,30 | -1,99% | - |
| 12.11.2025 | 284,40 | 288,40 | 280,90 | 280,90 | -1,04% | - |
| 11.11.2025 | 286,20 | 287,65 | 283,85 | 283,85 | -1,78% | - |
| 10.11.2025 | 279,95 | 291,30 | 279,95 | 289,00 | 3,94% | - |
| 07.11.2025 | 275,70 | 278,80 | 270,85 | 278,05 | 0,71% | - |
| 06.11.2025 | 276,35 | 280,50 | 274,55 | 276,10 | -0,14% | 40,00 |
| 05.11.2025 | 275,55 | 277,45 | 273,00 | 276,50 | 0,99% | - |
| 04.11.2025 | 271,45 | 275,70 | 270,80 | 273,80 | 0,57% | - |
| 03.11.2025 | 274,10 | 275,90 | 271,15 | 272,25 | -1,23% | - |
| 31.10.2025 | 268,30 | 275,90 | 266,05 | 275,65 | 1,36% | - |
| 30.10.2025 | 267,30 | 272,85 | 266,55 | 271,95 | 1,47% | - |
| 29.10.2025 | 268,80 | 269,65 | 266,70 | 268,00 | 0,11% | - |
| 28.10.2025 | 271,00 | 272,55 | 266,00 | 267,70 | -1,42% | - |
| 27.10.2025 | 274,75 | 275,00 | 270,35 | 271,55 | -0,48% | - |
| 24.10.2025 | 274,15 | 275,90 | 272,15 | 272,85 | 0,63% | - |
| 23.10.2025 | 268,80 | 273,15 | 268,20 | 271,15 | 0,57% | - |
| 22.10.2025 | 271,70 | 273,05 | 268,15 | 269,60 | -0,48% | - |
| 21.10.2025 | 269,00 | 274,85 | 268,50 | 270,90 | 0,74% | - |
| 20.10.2025 | 263,95 | 269,95 | 263,75 | 268,90 | 2,36% | - |
| 17.10.2025 | 261,50 | 263,85 | 259,00 | 262,70 | -0,47% | 47,00 |
| 16.10.2025 | 263,65 | 267,40 | 263,10 | 263,95 | 0,02% | - |
| 15.10.2025 | 269,90 | 272,75 | 262,65 | 263,90 | -1,93% | 210,00 |
| 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% | - |