237,250€
0,44%
Echtzeit-Aktienkurs Heico Corp.
Bid:
Ask:
Aktienkurse zur Heico Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 237,10 | 238,85 | 234,95 | 237,25 | 0,17% | - |
| 26.03.2026 | 240,60 | 241,00 | 235,70 | 236,85 | -1,91% | 5.160,00 |
| 25.03.2026 | 242,90 | 245,55 | 240,15 | 241,45 | -0,43% | 360,00 |
| 24.03.2026 | 241,20 | 242,60 | 237,90 | 242,50 | 0,79% | - |
| 23.03.2026 | 236,20 | 244,35 | 232,45 | 240,60 | 1,01% | 1.209,00 |
| 20.03.2026 | 240,05 | 241,65 | 234,55 | 238,20 | -0,46% | 310,00 |
| 19.03.2026 | 253,00 | 254,35 | 238,30 | 239,30 | -5,13% | - |
| 18.03.2026 | 253,85 | 256,70 | 251,00 | 252,25 | -0,43% | 450,00 |
| 17.03.2026 | 252,95 | 255,55 | 251,00 | 253,35 | -0,08% | - |
| 16.03.2026 | 252,75 | 256,00 | 251,35 | 253,55 | 0,46% | 400,00 |
| 13.03.2026 | 252,50 | 256,70 | 249,20 | 252,40 | 0,16% | 190,00 |
| 12.03.2026 | 263,45 | 265,50 | 251,55 | 252,00 | -4,87% | - |
| 11.03.2026 | 263,80 | 266,80 | 261,00 | 264,90 | 0,36% | - |
| 10.03.2026 | 267,05 | 268,00 | 263,60 | 263,95 | -1,14% | - |
| 09.03.2026 | 256,85 | 267,25 | 256,05 | 267,00 | 2,51% | 690,00 |
| 06.03.2026 | 265,15 | 265,70 | 260,45 | 260,45 | -1,64% | 365,00 |
| 05.03.2026 | 275,05 | 275,70 | 262,10 | 264,80 | -3,67% | - |
| 04.03.2026 | 280,10 | 283,80 | 274,65 | 274,90 | -2,21% | 2.850,00 |
| 03.03.2026 | 279,80 | 284,30 | 276,70 | 281,10 | -0,14% | 2.650,00 |
| 02.03.2026 | 275,90 | 286,55 | 269,05 | 281,50 | 4,22% | 39,00 |
| 27.02.2026 | 265,85 | 273,75 | 258,70 | 270,10 | 1,68% | - |
| 26.02.2026 | 273,35 | 285,90 | 252,25 | 265,65 | -8,96% | 5.728,00 |
| 25.02.2026 | 297,05 | 300,40 | 290,35 | 291,80 | -1,98% | 64,00 |
| 24.02.2026 | 294,50 | 298,05 | 290,25 | 297,70 | 1,28% | - |
| 23.02.2026 | 295,60 | 298,75 | 293,05 | 293,95 | -1,08% | 8.782,00 |
| 20.02.2026 | 294,80 | 299,70 | 292,05 | 297,15 | 1,07% | - |
| 19.02.2026 | 290,30 | 295,90 | 289,20 | 294,00 | 1,27% | 360,00 |
| 18.02.2026 | 284,95 | 291,30 | 283,15 | 290,30 | 1,88% | - |
| 17.02.2026 | 280,10 | 291,50 | 279,60 | 284,95 | 1,17% | 3,00 |
| 16.02.2026 | 281,75 | 281,90 | 281,45 | 281,65 | 0,57% | 588,00 |
| 13.02.2026 | 276,35 | 283,20 | 275,80 | 280,05 | 1,34% | - |
| 12.02.2026 | 272,50 | 279,35 | 271,75 | 276,35 | 1,69% | - |
| 11.02.2026 | 272,00 | 274,00 | 267,90 | 271,75 | 0,22% | - |
| 10.02.2026 | 270,75 | 273,05 | 269,25 | 271,15 | 0,17% | 135,00 |
| 09.02.2026 | 276,00 | 278,35 | 270,10 | 270,70 | -2,01% | - |
| 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% | - |