265,400€
-0,23%
Echtzeit-Aktienkurs Heico Corp.
Bid:
Ask:
Aktienkurse zur Heico Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2026 | 266,60 | 267,50 | 260,70 | 265,80 | -0,23% | - |
| 12.10.2026 | 267,00 | 268,90 | 266,00 | 266,40 | 0,08% | 575,00 |
| 09.10.2026 | 263,70 | 266,80 | 262,30 | 266,20 | 0,87% | - |
| 08.10.2026 | 264,10 | 265,20 | 260,80 | 263,90 | 0,04% | - |
| 07.10.2026 | 269,40 | 271,40 | 263,60 | 263,80 | -1,93% | - |
| 06.10.2026 | 269,20 | 271,10 | 262,50 | 269,00 | 0,04% | - |
| 05.10.2026 | 270,00 | 272,70 | 268,30 | 268,90 | 0,07% | - |
| 02.10.2026 | 273,10 | 276,30 | 268,60 | 268,70 | -1,47% | 147,00 |
| 01.10.2026 | 269,00 | 274,60 | 266,80 | 272,70 | 1,79% | - |
| 30.09.2026 | 270,70 | 272,20 | 266,70 | 267,90 | -1,03% | - |
| 29.09.2026 | 267,90 | 272,10 | 266,90 | 270,70 | 1,01% | - |
| 28.09.2026 | 270,20 | 271,50 | 266,00 | 268,00 | -1,03% | - |
| 25.09.2026 | 269,60 | 273,50 | 268,20 | 270,80 | 0,22% | - |
| 24.09.2026 | 272,20 | 273,50 | 269,90 | 270,20 | -0,84% | 2.340,00 |
| 23.09.2026 | 269,60 | 274,40 | 266,90 | 272,50 | 1,34% | - |
| 22.09.2026 | 264,20 | 270,30 | 263,20 | 268,90 | 1,82% | - |
| 21.09.2026 | 260,80 | 265,90 | 260,60 | 264,10 | 2,01% | 21,00 |
| 18.09.2026 | 258,70 | 260,60 | 256,60 | 258,90 | 0,23% | - |
| 17.09.2026 | 262,80 | 265,30 | 256,70 | 258,30 | -0,62% | 21,00 |
| 16.09.2026 | 257,50 | 263,80 | 256,40 | 259,90 | 1,21% | - |
| 15.09.2026 | 262,50 | 264,70 | 255,60 | 256,80 | -2,25% | 30,00 |
| 14.09.2026 | 273,00 | 273,70 | 262,00 | 262,70 | -3,60% | - |
| 11.09.2026 | 270,30 | 273,30 | 268,90 | 272,50 | 1,26% | 588,00 |
| 10.09.2026 | 269,40 | 271,10 | 265,00 | 269,10 | -0,26% | 589,00 |
| 09.09.2026 | 271,80 | 272,20 | 266,50 | 269,80 | -1,35% | 40,00 |
| 08.09.2026 | 278,00 | 279,50 | 273,20 | 273,50 | -1,94% | - |
| 07.09.2026 | 279,10 | 279,70 | 278,10 | 278,90 | -0,43% | - |
| 04.09.2026 | 280,00 | 281,10 | 277,30 | 280,10 | 0,61% | - |
| 03.09.2026 | 278,90 | 282,00 | 275,60 | 278,40 | -0,14% | 180,00 |
| 02.09.2026 | 281,40 | 282,10 | 277,10 | 278,80 | -0,46% | - |
| 01.09.2026 | 285,70 | 286,40 | 280,00 | 280,10 | -1,72% | 60,00 |
| 31.08.2026 | 289,60 | 291,30 | 283,40 | 285,00 | -1,59% | - |
| 28.08.2026 | 289,50 | 293,30 | 286,00 | 289,60 | 0,84% | - |
| 27.08.2026 | 297,40 | 298,60 | 285,90 | 287,20 | -3,46% | 180,00 |
| 26.08.2026 | 308,30 | 315,50 | 290,20 | 297,50 | -1,13% | 175,00 |
| 25.08.2026 | 300,40 | 306,50 | 300,40 | 300,90 | -0,56% | - |
| 24.08.2026 | 303,20 | 308,40 | 300,80 | 302,60 | -0,53% | - |
| 21.08.2026 | 299,90 | 304,60 | 299,40 | 304,20 | 1,10% | - |
| 20.08.2026 | 311,20 | 311,50 | 300,20 | 300,90 | -3,56% | 147,00 |
| 19.08.2026 | 317,80 | 319,40 | 311,80 | 312,00 | -1,95% | - |
| 18.08.2026 | 320,20 | 320,90 | 315,50 | 318,20 | -0,75% | - |
| 17.08.2026 | 323,30 | 325,40 | 318,30 | 320,60 | -0,99% | - |
| 14.08.2026 | 322,10 | 324,60 | 319,00 | 323,80 | 0,37% | - |
| 13.08.2026 | 322,60 | 326,10 | 315,90 | 322,60 | -0,31% | - |
| 12.08.2026 | 318,00 | 323,90 | 316,40 | 323,60 | 2,18% | 105,00 |
| 11.08.2026 | 315,20 | 320,00 | 308,70 | 316,70 | 0,38% | 42,00 |
| 10.08.2026 | 318,10 | 321,20 | 315,20 | 315,50 | -0,63% | 72,00 |
| 07.08.2026 | 314,70 | 319,20 | 312,90 | 317,50 | 0,67% | - |
| 06.08.2026 | 318,40 | 326,70 | 314,10 | 315,40 | -0,88% | - |
| 05.08.2026 | 319,20 | 321,90 | 316,40 | 318,20 | -0,38% | - |
| 04.08.2026 | 313,90 | 321,30 | 312,50 | 319,40 | 1,82% | - |
| 03.08.2026 | 310,70 | 316,20 | 306,40 | 313,70 | 1,46% | 235,00 |
| 31.07.2026 | 309,30 | 311,40 | 307,20 | 309,20 | 0,49% | - |
| 30.07.2026 | 310,40 | 313,50 | 303,30 | 307,70 | -0,87% | - |
| 29.07.2026 | 318,50 | 320,20 | 308,90 | 310,40 | -2,82% | - |
| 28.07.2026 | 304,00 | 320,40 | 304,00 | 319,40 | 1,56% | - |
| 27.07.2026 | 308,90 | 317,60 | 308,20 | 314,50 | 2,74% | 124,00 |
| 24.07.2026 | 299,40 | 308,00 | 297,40 | 306,10 | 2,31% | 60,00 |
| 23.07.2026 | 292,80 | 303,40 | 291,30 | 299,20 | 1,70% | - |
| 22.07.2026 | 298,30 | 302,50 | 294,20 | 294,20 | -2,13% | - |
| 21.07.2026 | 299,20 | 301,20 | 296,30 | 300,60 | 0,60% | 93,00 |
| 20.07.2026 | 299,00 | 304,20 | 296,10 | 298,80 | -0,20% | 190,00 |
| 17.07.2026 | 298,60 | 307,60 | 297,60 | 299,40 | 0,00% | - |
| 16.07.2026 | 306,70 | 307,40 | 297,80 | 299,40 | -2,38% | - |
| 15.07.2026 | 302,50 | 309,10 | 302,20 | 306,70 | 1,25% | 585,00 |
| 14.07.2026 | 301,70 | 305,90 | 299,70 | 302,90 | 0,23% | - |
| 13.07.2026 | 306,50 | 307,80 | 300,20 | 302,20 | -1,82% | - |
| 10.07.2026 | 307,70 | 309,60 | 303,20 | 307,80 | -0,16% | 136,00 |
| 09.07.2026 | 305,20 | 309,00 | 303,70 | 308,30 | 1,55% | - |
| 08.07.2026 | 313,10 | 313,20 | 301,70 | 303,60 | -3,13% | - |
| 07.07.2026 | 319,50 | 321,60 | 309,40 | 313,40 | -1,85% | - |
| 06.07.2026 | 316,90 | 323,50 | 316,20 | 319,30 | 0,92% | 84,00 |
| 03.07.2026 | 316,90 | 317,80 | 315,70 | 316,40 | -0,09% | 130,00 |
| 02.07.2026 | 315,90 | 319,90 | 312,90 | 316,70 | 0,16% | - |
| 01.07.2026 | 311,20 | 319,90 | 310,90 | 316,20 | 2,00% | 880,00 |
| 30.06.2026 | 307,90 | 311,80 | 307,10 | 310,00 | 1,21% | 70,00 |
| 29.06.2026 | 304,60 | 308,00 | 301,70 | 306,30 | 1,09% | - |
| 26.06.2026 | 300,60 | 303,10 | 296,40 | 303,00 | 0,53% | 40,00 |
| 25.06.2026 | 294,80 | 308,20 | 293,00 | 301,40 | 2,07% | 377,00 |
| 24.06.2026 | 293,80 | 299,40 | 293,50 | 295,30 | 0,65% | - |
| 23.06.2026 | 288,90 | 295,70 | 287,00 | 293,40 | 1,35% | 181,00 |
| 22.06.2026 | 293,80 | 295,50 | 288,60 | 289,50 | -0,65% | 3.315,00 |
| 19.06.2026 | 294,20 | 294,50 | 291,40 | 291,40 | -0,95% | 578,00 |
| 18.06.2026 | 294,20 | 299,50 | 293,00 | 294,20 | 0,20% | - |
| 17.06.2026 | 289,00 | 295,90 | 287,20 | 293,60 | 1,52% | 3.990,00 |
| 16.06.2026 | 290,30 | 294,00 | 289,00 | 289,20 | -0,28% | - |
| 15.06.2026 | 288,40 | 293,80 | 287,10 | 290,00 | 1,22% | 1.680,00 |
| 12.06.2026 | 293,40 | 299,30 | 285,30 | 286,50 | -1,72% | 2.294,00 |
| 11.06.2026 | 278,90 | 292,60 | 278,20 | 291,50 | 4,18% | - |
| 10.06.2026 | 282,30 | 284,90 | 277,80 | 279,80 | -1,06% | - |
| 09.06.2026 | 281,00 | 285,60 | 273,10 | 282,80 | 0,82% | - |
| 08.06.2026 | 286,40 | 289,60 | 278,20 | 280,50 | -2,47% | 1.724,00 |
| 05.06.2026 | 285,20 | 288,30 | 283,40 | 287,60 | 0,35% | 497,00 |
| 04.06.2026 | 283,50 | 289,40 | 283,50 | 286,60 | 1,27% | - |
| 03.06.2026 | 285,70 | 287,50 | 282,40 | 283,00 | -1,19% | 125,00 |
| 02.06.2026 | 283,30 | 287,20 | 281,90 | 286,40 | -0,03% | - |
| 01.06.2026 | 299,20 | 299,20 | 286,00 | 286,50 | -4,05% | 540,00 |
| 29.05.2026 | 296,60 | 301,10 | 293,60 | 298,60 | 0,88% | - |
| 28.05.2026 | 290,10 | 301,60 | 282,60 | 296,00 | 11,19% | - |
| 27.05.2026 | 265,80 | 270,20 | 264,00 | 266,20 | 0,23% | 504,00 |