266,400€
-0,22%
Echtzeit-Aktienkurs Heico Corp.
Bid:
Ask:
Aktienkurse zur Heico Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 266,40 | 266,50 | 265,80 | 266,50 | -0,19% | - |
| 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% | - |
| 26.05.2025 | 235,40 | 236,50 | 235,40 | 236,50 | 0,47% | 150,00 |
| 23.05.2025 | 234,10 | 235,40 | 234,10 | 235,40 | -0,88% | - |
| 22.05.2025 | 236,20 | 239,30 | 236,20 | 237,50 | 0,21% | 14,00 |
| 21.05.2025 | 244,10 | 244,10 | 237,00 | 237,00 | -3,19% | - |
| 20.05.2025 | 247,70 | 249,30 | 244,80 | 244,80 | -1,88% | 50,00 |
| 19.05.2025 | 247,10 | 249,50 | 245,00 | 249,50 | 0,16% | - |
| 16.05.2025 | 244,20 | 249,10 | 244,20 | 249,10 | 1,59% | - |
| 15.05.2025 | 237,90 | 245,20 | 237,90 | 245,20 | 1,91% | - |
| 14.05.2025 | 238,30 | 240,60 | 238,30 | 240,60 | 0,42% | - |
| 13.05.2025 | 239,30 | 240,10 | 239,30 | 239,60 | -0,54% | - |
| 12.05.2025 | 236,20 | 240,90 | 236,20 | 240,90 | 3,08% | - |
| 09.05.2025 | 236,90 | 236,90 | 233,70 | 233,70 | -2,87% | - |
| 08.05.2025 | 236,80 | 240,60 | 236,80 | 240,60 | 1,95% | 45,00 |
| 07.05.2025 | 231,30 | 236,00 | 231,30 | 236,00 | 2,61% | - |
| 06.05.2025 | 230,00 | 230,00 | 230,00 | 230,00 | 0,66% | - |
| 05.05.2025 | 228,50 | 228,50 | 228,50 | 228,50 | -1,34% | - |
| 02.05.2025 | 225,30 | 231,60 | 225,30 | 231,60 | 5,37% | - |
| 30.04.2025 | 217,70 | 219,80 | 216,90 | 219,80 | 0,59% | - |
| 29.04.2025 | 215,80 | 218,50 | 215,80 | 218,50 | 1,53% | - |
| 28.04.2025 | 215,20 | 215,20 | 215,20 | 215,20 | -0,69% | - |
| 25.04.2025 | 216,70 | 217,00 | 216,00 | 216,70 | 0,37% | - |
| 24.04.2025 | 211,50 | 216,90 | 211,50 | 215,90 | 1,31% | - |
| 23.04.2025 | 212,70 | 214,60 | 212,30 | 213,10 | 3,40% | - |
| 22.04.2025 | 206,10 | 206,10 | 206,10 | 206,10 | -3,92% | - |
| 17.04.2025 | 217,80 | 217,80 | 214,50 | 214,50 | -0,37% | - |
| 16.04.2025 | 217,40 | 219,60 | 215,30 | 215,30 | -3,06% | - |
| 15.04.2025 | 222,00 | 222,70 | 222,00 | 222,10 | -0,31% | 12,00 |
| 14.04.2025 | 219,20 | 222,80 | 219,20 | 222,80 | 1,87% | - |
| 11.04.2025 | 222,20 | 222,20 | 218,70 | 218,70 | -4,58% | - |
| 10.04.2025 | 229,20 | 229,20 | 229,20 | 229,20 | 7,15% | - |
| 09.04.2025 | 213,90 | 213,90 | 213,90 | 213,90 | -1,52% | - |