350,367$
0,77%
Echtzeit-Aktienkurs Heico Corp.
Bid:
Ask:
Aktienkurse zur Heico Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2026 | 343,00 | 348,98 | 342,33 | 347,70 | 1,78% | 599.366,00 |
| 05.01.2026 | 330,82 | 343,99 | 330,82 | 341,62 | 3,74% | 456.260,00 |
| 02.01.2026 | 324,17 | 329,75 | 320,18 | 329,31 | 1,77% | 320.363,00 |
| 31.12.2025 | 328,80 | 329,06 | 322,82 | 323,59 | -1,42% | 373.225,00 |
| 30.12.2025 | 327,47 | 328,37 | 325,33 | 328,26 | -0,30% | 386.842,00 |
| 29.12.2025 | 334,20 | 334,31 | 328,41 | 329,24 | -1,67% | 399.409,00 |
| 26.12.2025 | 337,35 | 338,74 | 334,00 | 334,84 | -0,96% | 358.365,00 |
| 24.12.2025 | 339,79 | 340,11 | 335,27 | 338,07 | 0,05% | 232.839,00 |
| 23.12.2025 | 336,00 | 339,81 | 331,51 | 337,89 | 0,99% | 639.311,00 |
| 22.12.2025 | 330,90 | 336,37 | 327,42 | 334,58 | 2,42% | 621.537,00 |
| 19.12.2025 | 318,89 | 330,36 | 316,14 | 326,67 | 5,81% | 1.093.553,00 |
| 18.12.2025 | 309,27 | 312,55 | 306,15 | 308,73 | 0,60% | 638.851,00 |
| 17.12.2025 | 310,49 | 312,36 | 306,08 | 306,89 | -1,10% | 472.362,00 |
| 16.12.2025 | 310,49 | 312,85 | 306,67 | 310,29 | -0,60% | 484.247,00 |
| 15.12.2025 | 311,64 | 315,86 | 310,13 | 312,16 | 0,54% | 543.218,00 |
| 12.12.2025 | 318,00 | 318,55 | 309,47 | 310,49 | -1,51% | 402.745,00 |
| 11.12.2025 | 310,34 | 315,63 | 308,38 | 315,26 | 2,13% | 514.400,00 |
| 10.12.2025 | 305,97 | 310,23 | 304,44 | 308,67 | 0,97% | 568.866,00 |
| 09.12.2025 | 313,58 | 316,95 | 304,77 | 305,71 | -2,82% | 518.424,00 |
| 08.12.2025 | 312,21 | 317,42 | 311,26 | 314,59 | 0,77% | 482.725,00 |
| 05.12.2025 | 316,56 | 316,56 | 309,36 | 312,20 | -1,09% | 240.228,00 |
| 04.12.2025 | 309,72 | 317,73 | 309,46 | 315,64 | 2,00% | 397.912,00 |
| 03.12.2025 | 308,84 | 310,08 | 306,40 | 309,45 | 0,39% | 311.101,00 |
| 02.12.2025 | 311,00 | 311,59 | 307,40 | 308,25 | -0,47% | 381.004,00 |
| 01.12.2025 | 312,98 | 316,22 | 309,59 | 309,71 | -2,27% | 317.796,00 |
| 28.11.2025 | 317,14 | 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% | 355.631,00 |
| 24.11.2025 | 304,24 | 308,30 | 302,67 | 305,98 | 0,91% | 350.716,00 |
| 21.11.2025 | 301,96 | 304,94 | 298,58 | 303,22 | 0,01% | 375.954,00 |
| 20.11.2025 | 312,00 | 313,01 | 301,12 | 303,18 | -1,40% | 525.869,00 |
| 19.11.2025 | 309,90 | 311,27 | 305,03 | 307,48 | -0,78% | 538.460,00 |
| 18.11.2025 | 309,17 | 314,71 | 305,89 | 309,90 | -0,32% | 501.473,00 |
| 17.11.2025 | 314,09 | 316,07 | 309,13 | 310,88 | -0,88% | 329.995,00 |
| 14.11.2025 | 312,00 | 317,84 | 310,70 | 313,64 | -1,19% | 344.135,00 |
| 13.11.2025 | 326,50 | 326,50 | 317,33 | 317,41 | -2,63% | 269.260,00 |
| 12.11.2025 | 328,99 | 334,33 | 325,52 | 325,97 | -0,91% | 374.349,00 |
| 11.11.2025 | 328,08 | 334,13 | 327,87 | 328,95 | -0,51% | 319.126,00 |
| 10.11.2025 | 325,03 | 337,57 | 325,03 | 330,64 | 2,36% | 596.919,00 |
| 07.11.2025 | 316,15 | 323,60 | 313,02 | 323,02 | 1,72% | 284.869,00 |
| 06.11.2025 | 318,36 | 323,74 | 316,95 | 317,56 | -0,25% | 312.170,00 |
| 05.11.2025 | 313,45 | 318,84 | 311,02 | 318,35 | 0,69% | 282.161,00 |
| 04.11.2025 | 312,63 | 316,71 | 311,01 | 316,17 | 0,43% | 200.128,00 |
| 03.11.2025 | 318,34 | 318,67 | 312,62 | 314,82 | -0,93% | 261.754,00 |
| 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 | 320,03 | 320,47 | 315,63 | 316,77 | -0,25% | 160.328,00 |
| 23.10.2025 | 311,39 | 317,78 | 311,39 | 317,58 | 1,79% | 242.553,00 |
| 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 |
| 13.10.2025 | 309,00 | 313,47 | 308,62 | 311,36 | 1,48% | 251.976,00 |
| 10.10.2025 | 315,58 | 317,97 | 306,60 | 306,83 | -2,87% | 366.042,00 |
| 09.10.2025 | 321,05 | 322,70 | 314,56 | 315,89 | -1,52% | 194.828,00 |
| 08.10.2025 | 314,87 | 321,58 | 314,87 | 320,75 | 1,19% | 295.675,00 |
| 07.10.2025 | 320,00 | 322,27 | 311,78 | 316,99 | -1,56% | 416.947,00 |
| 06.10.2025 | 321,47 | 323,22 | 319,13 | 322,01 | 0,42% | 158.226,00 |
| 03.10.2025 | 318,23 | 323,31 | 317,08 | 320,65 | 0,89% | 244.596,00 |
| 02.10.2025 | 320,56 | 322,80 | 315,98 | 317,81 | -0,63% | 240.319,00 |
| 01.10.2025 | 319,39 | 323,12 | 318,12 | 319,81 | -0,93% | 274.618,00 |
| 30.09.2025 | 317,81 | 323,22 | 317,00 | 322,82 | 1,57% | 257.269,00 |
| 29.09.2025 | 323,42 | 325,00 | 317,00 | 317,83 | -0,77% | 339.822,00 |
| 26.09.2025 | 321,01 | 324,45 | 317,00 | 320,31 | 0,75% | 326.659,00 |
| 25.09.2025 | 315,15 | 318,80 | 312,24 | 317,93 | 0,39% | 206.624,00 |
| 24.09.2025 | 320,34 | 321,81 | 316,69 | 316,70 | -1,02% | 203.270,00 |
| 23.09.2025 | 319,56 | 323,44 | 316,33 | 319,97 | -0,07% | 283.330,00 |
| 22.09.2025 | 318,53 | 322,05 | 316,99 | 320,21 | 0,46% | 271.811,00 |
| 19.09.2025 | 323,75 | 323,75 | 318,14 | 318,75 | -0,93% | 452.884,00 |
| 18.09.2025 | 316,46 | 321,89 | 315,97 | 321,74 | 1,51% | 284.163,00 |
| 17.09.2025 | 322,00 | 324,41 | 316,66 | 316,95 | -1,82% | 307.800,00 |
| 16.09.2025 | 325,59 | 331,55 | 322,41 | 322,81 | -0,19% | 405.760,00 |
| 15.09.2025 | 318,00 | 324,32 | 318,00 | 323,44 | 1,43% | 267.545,00 |
| 12.09.2025 | 322,82 | 322,82 | 318,68 | 318,89 | -0,60% | 201.435,00 |
| 11.09.2025 | 317,93 | 322,64 | 317,92 | 320,82 | 1,35% | 250.216,00 |
| 10.09.2025 | 317,50 | 322,48 | 314,45 | 316,55 | 0,04% | 298.678,00 |
| 09.09.2025 | 314,46 | 317,52 | 311,91 | 316,41 | -0,31% | 382.210,00 |
| 08.09.2025 | 322,13 | 325,37 | 316,98 | 317,38 | -1,32% | 542.741,00 |
| 05.09.2025 | 325,56 | 325,56 | 315,95 | 321,62 | -0,21% | 491.649,00 |
| 04.09.2025 | 320,00 | 323,16 | 317,72 | 322,29 | 1,08% | 363.818,00 |
| 03.09.2025 | 316,22 | 318,91 | 314,35 | 318,84 | 0,93% | 420.254,00 |
| 02.09.2025 | 311,17 | 316,25 | 308,33 | 315,91 | 1,25% | 375.051,00 |
| 29.08.2025 | 318,28 | 318,28 | 311,82 | 312,02 | -1,90% | 427.064,00 |
| 28.08.2025 | 317,77 | 318,64 | 315,76 | 318,07 | 0,48% | 392.850,00 |
| 27.08.2025 | 335,00 | 336,44 | 316,51 | 316,56 | -4,70% | 683.473,00 |
| 26.08.2025 | 321,97 | 333,31 | 319,05 | 332,16 | 8,78% | 1.114.200,00 |
| 25.08.2025 | 313,00 | 313,49 | 304,39 | 305,34 | -1,37% | 795.287,00 |
| 22.08.2025 | 310,00 | 313,17 | 308,29 | 309,59 | 0,61% | 422.224,00 |
| 21.08.2025 | 307,00 | 310,24 | 305,51 | 307,72 | 0,16% | 341.919,00 |
| 20.08.2025 | 305,86 | 309,11 | 304,32 | 307,23 | 0,90% | 496.866,00 |
| 19.08.2025 | 306,20 | 308,16 | 303,02 | 304,50 | -1,19% | 548.610,00 |
| 18.08.2025 | 308,11 | 309,38 | 304,16 | 308,16 | 0,08% | 414.998,00 |
| 15.08.2025 | 310,71 | 310,71 | 306,87 | 307,91 | -1,06% | 243.512,00 |
| 14.08.2025 | 311,40 | 313,52 | 309,92 | 311,20 | -0,55% | 267.003,00 |