303,380$
-1,29%
Echtzeit-Aktienkurs Heico Corp.
Bid:
Ask:
Aktienkurse zur Heico Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 303,00 | 307,24 | 300,13 | 303,73 | -1,18% | 929,00 |
| 05.03.2026 | 317,76 | 319,61 | 303,44 | 307,36 | -3,97% | 929,00 |
| 04.03.2026 | 327,88 | 330,01 | 319,66 | 320,05 | -2,04% | 938.350,00 |
| 03.03.2026 | 324,70 | 329,92 | 319,15 | 326,71 | -0,77% | 759.133,00 |
| 02.03.2026 | 320,06 | 335,41 | 317,51 | 329,25 | 3,06% | 886.631,00 |
| 27.02.2026 | 314,80 | 323,29 | 312,21 | 319,46 | 2,07% | 2.143.515,00 |
| 26.02.2026 | 312,67 | 321,51 | 297,20 | 312,98 | -9,21% | 2.918.802,00 |
| 25.02.2026 | 352,59 | 354,70 | 342,70 | 344,72 | -1,69% | 927.553,00 |
| 24.02.2026 | 345,00 | 351,27 | 341,38 | 350,64 | 1,26% | 665.555,00 |
| 23.02.2026 | 349,01 | 352,91 | 345,41 | 346,27 | -1,53% | 644.801,00 |
| 20.02.2026 | 346,46 | 353,20 | 344,26 | 351,66 | 1,64% | 728.165,00 |
| 19.02.2026 | 341,37 | 348,45 | 340,80 | 345,99 | 1,10% | 520.292,00 |
| 18.02.2026 | 337,29 | 343,36 | 335,34 | 342,22 | 1,49% | 445.552,00 |
| 17.02.2026 | 335,00 | 345,52 | 330,94 | 337,21 | 1,41% | 777.001,00 |
| 13.02.2026 | 329,80 | 337,16 | 329,80 | 332,52 | 1,24% | 408.468,00 |
| 12.02.2026 | 326,30 | 332,43 | 323,99 | 328,45 | 1,88% | 490.011,00 |
| 11.02.2026 | 325,00 | 325,00 | 317,11 | 322,40 | -0,30% | 401.159,00 |
| 10.02.2026 | 323,87 | 325,00 | 320,25 | 323,36 | 0,27% | 308.761,00 |
| 09.02.2026 | 327,70 | 332,66 | 321,45 | 322,49 | -1,28% | 389.797,00 |
| 06.02.2026 | 327,59 | 330,59 | 325,24 | 326,67 | 1,36% | 406.062,00 |
| 05.02.2026 | 318,87 | 327,46 | 318,53 | 322,30 | -0,67% | 393.865,00 |
| 04.02.2026 | 333,82 | 334,80 | 319,27 | 324,48 | -2,94% | 561.157,00 |
| 03.02.2026 | 335,25 | 337,15 | 327,92 | 334,32 | 0,62% | 489.462,00 |
| 02.02.2026 | 332,17 | 334,79 | 329,75 | 332,26 | 0,41% | 411.281,00 |
| 30.01.2026 | 327,71 | 333,41 | 327,00 | 330,91 | -0,32% | 271.153,00 |
| 29.01.2026 | 333,70 | 336,14 | 328,22 | 331,96 | 0,26% | 517.270,00 |
| 28.01.2026 | 338,00 | 338,00 | 328,44 | 331,11 | -2,20% | 391.165,00 |
| 27.01.2026 | 339,70 | 342,22 | 335,89 | 338,56 | 0,72% | 380.373,00 |
| 26.01.2026 | 333,60 | 337,39 | 330,25 | 336,15 | 0,52% | 299.638,00 |
| 23.01.2026 | 342,92 | 342,92 | 333,17 | 334,41 | -1,48% | 485.338,00 |
| 22.01.2026 | 347,80 | 349,74 | 337,55 | 339,44 | -2,39% | 469.956,00 |
| 21.01.2026 | 347,34 | 351,08 | 344,66 | 347,75 | 0,94% | 417.190,00 |
| 20.01.2026 | 349,17 | 353,89 | 343,37 | 344,52 | -1,81% | 633.607,00 |
| 19.01.2026 | 350,17 | 350,88 | 350,03 | 350,86 | -0,48% | - |
| 16.01.2026 | 358,37 | 359,00 | 351,81 | 352,55 | -1,53% | 624.080,00 |
| 15.01.2026 | 356,61 | 360,48 | 353,95 | 358,04 | 1,63% | 382.540,00 |
| 14.01.2026 | 353,72 | 353,91 | 346,26 | 352,29 | 0,00% | 343.418,00 |
| 13.01.2026 | 359,61 | 360,25 | 350,23 | 352,30 | -1,24% | 347.318,00 |
| 12.01.2026 | 356,09 | 357,60 | 353,37 | 356,74 | 0,90% | 410.695,00 |
| 09.01.2026 | 352,86 | 357,13 | 352,12 | 353,56 | 0,77% | 403.361,00 |
| 08.01.2026 | 357,10 | 361,69 | 346,62 | 350,85 | -0,02% | 604.328,00 |
| 07.01.2026 | 350,53 | 356,77 | 349,45 | 350,91 | 0,92% | 578.828,00 |
| 06.01.2026 | 342,75 | 348,98 | 342,33 | 347,70 | 1,78% | 599.222,00 |
| 05.01.2026 | 330,82 | 343,99 | 330,82 | 341,62 | 3,74% | 455.666,00 |
| 02.01.2026 | 324,17 | 329,75 | 320,18 | 329,31 | 1,77% | 320.342,00 |
| 31.12.2025 | 328,80 | 329,06 | 322,82 | 323,59 | -1,42% | 373.225,00 |
| 30.12.2025 | 325,33 | 328,37 | 325,33 | 328,26 | -0,30% | 386.816,00 |
| 29.12.2025 | 333,69 | 334,31 | 328,41 | 329,24 | -1,67% | 392.748,00 |
| 26.12.2025 | 338,74 | 338,74 | 334,00 | 334,84 | -0,96% | 349.376,00 |
| 24.12.2025 | 339,79 | 340,11 | 335,27 | 338,07 | 0,05% | 232.839,00 |
| 23.12.2025 | 335,50 | 339,81 | 331,51 | 337,89 | 0,99% | 638.853,00 |
| 22.12.2025 | 330,90 | 336,37 | 327,42 | 334,58 | 2,42% | 618.519,00 |
| 19.12.2025 | 318,89 | 330,36 | 316,14 | 326,67 | 5,81% | 1.076.075,00 |
| 18.12.2025 | 309,27 | 312,55 | 306,15 | 308,73 | 0,60% | 596.479,00 |
| 17.12.2025 | 310,49 | 312,36 | 306,08 | 306,89 | -1,10% | 469.393,00 |
| 16.12.2025 | 310,49 | 312,85 | 306,67 | 310,29 | -0,60% | 478.437,00 |
| 15.12.2025 | 311,64 | 315,86 | 310,13 | 312,16 | 0,54% | 537.843,00 |
| 12.12.2025 | 317,71 | 318,55 | 309,47 | 310,49 | -1,51% | 395.066,00 |
| 11.12.2025 | 310,34 | 315,63 | 308,38 | 315,26 | 2,13% | 514.356,00 |
| 10.12.2025 | 305,97 | 310,23 | 304,44 | 308,67 | 0,97% | 563.924,00 |
| 09.12.2025 | 315,00 | 316,95 | 304,77 | 305,71 | -2,82% | 454.218,00 |
| 08.12.2025 | 312,21 | 317,42 | 311,26 | 314,59 | 0,77% | 424.099,00 |
| 05.12.2025 | 315,57 | 316,56 | 309,36 | 312,20 | -1,09% | 238.778,00 |
| 04.12.2025 | 309,72 | 317,73 | 309,46 | 315,64 | 2,00% | 397.723,00 |
| 03.12.2025 | 309,00 | 310,08 | 306,40 | 309,45 | 0,39% | 311.091,00 |
| 02.12.2025 | 311,00 | 311,59 | 307,40 | 308,25 | -0,47% | 380.998,00 |
| 01.12.2025 | 312,98 | 316,22 | 309,59 | 309,71 | -2,27% | 317.788,00 |
| 28.11.2025 | 315,12 | 317,99 | 315,12 | 316,91 | 0,52% | 97.971,00 |
| 26.11.2025 | 315,26 | 317,92 | 313,58 | 315,26 | 0,22% | 261.813,00 |
| 25.11.2025 | 308,27 | 315,48 | 306,20 | 314,58 | 2,81% | 354.419,00 |
| 24.11.2025 | 303,67 | 308,30 | 302,67 | 305,98 | 0,91% | 343.428,00 |
| 21.11.2025 | 302,17 | 304,94 | 298,58 | 303,22 | 0,01% | 375.948,00 |
| 20.11.2025 | 312,00 | 313,01 | 301,12 | 303,18 | -1,40% | 522.986,00 |
| 19.11.2025 | 309,90 | 311,27 | 305,03 | 307,48 | -0,78% | 538.170,00 |
| 18.11.2025 | 309,17 | 314,71 | 305,89 | 309,90 | -0,32% | 501.348,00 |
| 17.11.2025 | 314,09 | 316,07 | 309,13 | 310,88 | -0,88% | 290.139,00 |
| 14.11.2025 | 312,02 | 317,84 | 310,70 | 313,64 | -1,19% | 344.120,00 |
| 13.11.2025 | 326,50 | 326,50 | 317,33 | 317,41 | -2,63% | 259.744,00 |
| 12.11.2025 | 328,99 | 334,33 | 325,52 | 325,97 | -0,91% | 373.968,00 |
| 11.11.2025 | 328,08 | 334,13 | 327,87 | 328,95 | -0,51% | 319.085,00 |
| 10.11.2025 | 325,03 | 337,57 | 325,03 | 330,64 | 2,36% | 596.743,00 |
| 07.11.2025 | 316,45 | 323,60 | 313,02 | 323,02 | 1,72% | 284.186,00 |
| 06.11.2025 | 318,36 | 323,74 | 316,95 | 317,56 | -0,25% | 306.682,00 |
| 05.11.2025 | 313,45 | 318,84 | 311,02 | 318,35 | 0,69% | 282.160,00 |
| 04.11.2025 | 312,63 | 316,71 | 311,01 | 316,17 | 0,43% | 200.007,00 |
| 03.11.2025 | 318,34 | 318,67 | 312,62 | 314,82 | -0,93% | 261.741,00 |
| 31.10.2025 | 310,78 | 318,15 | 309,58 | 317,77 | 2,40% | 441.756,00 |
| 30.10.2025 | 309,23 | 316,05 | 309,23 | 310,33 | -0,10% | 253.225,00 |
| 29.10.2025 | 312,55 | 313,56 | 308,69 | 310,63 | -0,61% | 232.040,00 |
| 28.10.2025 | 315,00 | 317,26 | 310,00 | 312,55 | -1,09% | 358.395,00 |
| 27.10.2025 | 318,02 | 318,97 | 314,72 | 315,98 | -0,25% | 233.371,00 |
| 24.10.2025 | 319,80 | 320,47 | 315,63 | 316,77 | -0,25% | 160.287,00 |
| 23.10.2025 | 311,39 | 317,78 | 311,39 | 317,58 | 1,79% | - |
| 22.10.2025 | 314,77 | 316,88 | 311,51 | 311,98 | -1,00% | 240.500,00 |
| 21.10.2025 | 315,90 | 319,91 | 313,41 | 315,14 | 0,68% | 216.583,00 |
| 20.10.2025 | 309,01 | 314,08 | 307,82 | 313,02 | 2,05% | 197.264,00 |
| 17.10.2025 | 307,51 | 307,51 | 305,15 | 306,74 | -0,20% | - |
| 16.10.2025 | 307,93 | 312,84 | 306,11 | 307,37 | 0,06% | 288.842,00 |
| 15.10.2025 | 318,44 | 318,55 | 305,27 | 307,20 | -1,85% | 455.073,00 |
| 14.10.2025 | 309,17 | 316,00 | 308,00 | 312,99 | 0,52% | 363.574,00 |