299,400€
0,94%
Echtzeit-Aktienkurs Heico Corp.
Bid:
Ask:
Aktienkurse zur Heico Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 296,60 | 297,60 | 294,90 | 296,90 | 0,30% | - |
| 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 |
| 26.05.2026 | 260,10 | 267,90 | 258,60 | 265,60 | 1,96% | 1.140,00 |
| 25.05.2026 | 260,60 | 260,80 | 259,80 | 260,50 | 0,39% | 460,00 |
| 22.05.2026 | 260,00 | 262,40 | 258,90 | 259,50 | 0,19% | - |
| 21.05.2026 | 259,10 | 262,60 | 255,60 | 259,00 | -0,15% | - |
| 20.05.2026 | 251,90 | 259,70 | 250,70 | 259,40 | 2,98% | - |
| 19.05.2026 | 251,80 | 254,30 | 248,70 | 251,90 | -0,40% | 220,00 |
| 18.05.2026 | 246,60 | 253,10 | 245,90 | 252,90 | 1,93% | - |
| 15.05.2026 | 254,30 | 256,60 | 247,40 | 248,10 | -2,51% | 38,00 |
| 14.05.2026 | 249,70 | 255,00 | 247,80 | 254,50 | 1,11% | - |
| 13.05.2026 | 245,20 | 252,30 | 242,00 | 251,70 | 2,48% | 436,00 |
| 12.05.2026 | 246,20 | 247,20 | 242,60 | 245,60 | -0,12% | - |
| 11.05.2026 | 248,20 | 248,80 | 243,70 | 245,90 | -0,97% | - |
| 08.05.2026 | 247,00 | 249,70 | 242,80 | 248,30 | 0,61% | 1.982,00 |
| 07.05.2026 | 252,30 | 255,70 | 245,10 | 246,80 | -2,18% | 205,00 |
| 06.05.2026 | 236,80 | 255,60 | 236,60 | 252,30 | 6,46% | - |
| 05.05.2026 | 231,10 | 237,90 | 230,20 | 237,00 | 2,82% | - |
| 04.05.2026 | 229,10 | 233,50 | 226,90 | 230,50 | 0,22% | 2.300,00 |
| 30.04.2026 | 222,30 | 230,40 | 222,00 | 230,00 | 2,91% | 392,00 |
| 29.04.2026 | 226,50 | 226,60 | 219,20 | 223,50 | -0,84% | 136,00 |
| 28.04.2026 | 227,30 | 228,60 | 223,90 | 225,40 | -0,70% | - |
| 27.04.2026 | 224,70 | 227,20 | 222,90 | 227,00 | 0,75% | 38,00 |
| 24.04.2026 | 229,90 | 231,90 | 222,80 | 225,30 | -1,74% | 1.500,00 |
| 23.04.2026 | 228,80 | 232,20 | 226,30 | 229,30 | 0,00% | 7.300,00 |
| 22.04.2026 | 236,20 | 237,30 | 226,10 | 229,30 | -2,47% | 136,00 |
| 21.04.2026 | 248,50 | 251,10 | 234,70 | 235,10 | -4,82% | 1.132,00 |
| 20.04.2026 | 246,30 | 248,90 | 244,50 | 247,00 | -0,16% | - |
| 17.04.2026 | 242,20 | 251,40 | 241,80 | 247,40 | 2,06% | - |
| 16.04.2026 | 247,90 | 250,70 | 241,90 | 242,40 | -2,22% | 90,00 |
| 15.04.2026 | 254,30 | 255,40 | 247,30 | 247,90 | -2,52% | 1.110,00 |
| 14.04.2026 | 249,80 | 254,30 | 248,90 | 254,30 | 2,01% | - |
| 13.04.2026 | 245,90 | 249,30 | 244,80 | 249,30 | 1,30% | 940,00 |
| 10.04.2026 | 250,50 | 251,10 | 243,60 | 246,10 | -1,80% | - |
| 09.04.2026 | 251,30 | 252,90 | 248,10 | 250,60 | -0,36% | - |
| 08.04.2026 | 242,60 | 253,00 | 239,90 | 251,50 | 5,89% | 1.249,00 |
| 07.04.2026 | 239,90 | 240,60 | 235,20 | 237,50 | 0,76% | - |
| 02.04.2026 | 236,00 | 238,95 | 231,20 | 235,70 | -0,97% | - |
| 01.04.2026 | 237,45 | 240,40 | 236,35 | 238,00 | 0,29% | 3.050,00 |
| 31.03.2026 | 233,15 | 239,20 | 231,25 | 237,30 | 2,62% | 5.100,00 |
| 30.03.2026 | 238,05 | 241,05 | 230,10 | 231,25 | -2,53% | - |
| 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 |