265,515$
-0,63%
Echtzeit-Aktienkurs Heico Corp.
Bid:
Ask:
Aktienkurse zur Heico Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 261,01 | 269,41 | 260,34 | 267,19 | 0,42% | 460.274,00 |
| 28.03.2025 | 267,55 | 269,65 | 265,12 | 266,06 | -0,96% | 484.831,00 |
| 27.03.2025 | 270,00 | 272,56 | 266,89 | 268,63 | -0,07% | 296.575,00 |
| 26.03.2025 | 270,66 | 272,36 | 266,31 | 268,83 | -0,75% | 508.280,00 |
| 25.03.2025 | 268,34 | 272,41 | 268,34 | 270,85 | 1,11% | 461.015,00 |
| 24.03.2025 | 263,60 | 268,00 | 262,68 | 267,88 | 2,44% | 403.390,00 |
| 21.03.2025 | 262,06 | 262,35 | 259,40 | 261,50 | 0,01% | 543.360,00 |
| 20.03.2025 | 262,32 | 265,89 | 260,13 | 261,47 | -1,13% | 351.774,00 |
| 19.03.2025 | 262,00 | 266,03 | 261,08 | 264,47 | 1,40% | 418.647,00 |
| 18.03.2025 | 259,21 | 262,13 | 258,90 | 260,82 | 0,22% | 331.013,00 |
| 17.03.2025 | 255,94 | 261,85 | 255,94 | 260,25 | 1,66% | 367.746,00 |
| 14.03.2025 | 252,00 | 256,86 | 251,01 | 256,01 | 2,01% | 418.628,00 |
| 13.03.2025 | 251,63 | 252,49 | 248,49 | 250,96 | -0,70% | 350.325,00 |
| 12.03.2025 | 255,77 | 255,95 | 248,62 | 252,73 | -0,15% | 661.287,00 |
| 11.03.2025 | 255,85 | 256,69 | 252,08 | 253,11 | -1,37% | 610.139,00 |
| 10.03.2025 | 259,99 | 264,69 | 254,57 | 256,62 | -2,32% | 672.762,00 |
| 07.03.2025 | 261,67 | 265,52 | 260,56 | 262,72 | -0,19% | 533.718,00 |
| 06.03.2025 | 266,09 | 266,99 | 260,22 | 263,23 | -2,00% | 426.157,00 |
| 05.03.2025 | 266,03 | 269,65 | 263,50 | 268,59 | 1,17% | 572.990,00 |
| 04.03.2025 | 263,84 | 270,37 | 262,40 | 265,48 | -0,14% | 807.167,00 |
| 03.03.2025 | 266,08 | 268,92 | 260,34 | 265,85 | 0,44% | 812.963,00 |
| 28.02.2025 | 261,00 | 266,11 | 257,38 | 264,68 | 2,19% | 1.049.011,00 |
| 27.02.2025 | 245,00 | 261,82 | 244,99 | 259,02 | 13,88% | 1.375.517,00 |
| 26.02.2025 | 227,89 | 231,44 | 227,12 | 227,45 | -0,18% | 556.746,00 |
| 25.02.2025 | 230,40 | 232,37 | 226,92 | 227,87 | -0,74% | 523.934,00 |
| 24.02.2025 | 226,02 | 231,19 | 225,35 | 229,57 | 1,75% | 633.517,00 |
| 21.02.2025 | 226,24 | 229,11 | 224,63 | 225,63 | 0,04% | 577.029,00 |
| 20.02.2025 | 223,18 | 226,00 | 221,04 | 225,54 | 1,44% | 595.109,00 |
| 19.02.2025 | 220,03 | 223,99 | 216,68 | 222,33 | 1,24% | 685.635,00 |
| 18.02.2025 | 221,90 | 222,10 | 217,78 | 219,60 | 0,90% | 814.816,00 |
| 17.02.2025 | 218,21 | 218,23 | 217,63 | 217,63 | -1,46% | - |
| 14.02.2025 | 225,00 | 225,43 | 217,56 | 220,85 | -1,70% | 714.025,00 |
| 13.02.2025 | 228,86 | 228,98 | 223,58 | 224,68 | -1,15% | 626.445,00 |
| 12.02.2025 | 230,10 | 230,10 | 226,28 | 227,29 | -2,08% | 435.512,00 |
| 11.02.2025 | 234,18 | 234,20 | 231,11 | 232,12 | -0,83% | 267.630,00 |
| 10.02.2025 | 235,64 | 235,64 | 231,74 | 234,06 | -0,35% | 426.316,00 |
| 07.02.2025 | 234,23 | 235,88 | 233,40 | 234,89 | 1,07% | 347.511,00 |
| 06.02.2025 | 237,38 | 238,47 | 229,61 | 232,41 | -1,71% | 466.595,00 |
| 05.02.2025 | 238,13 | 238,13 | 235,34 | 236,45 | 0,93% | 344.744,00 |
| 04.02.2025 | 239,79 | 242,94 | 234,16 | 234,27 | -2,49% | 395.336,00 |
| 03.02.2025 | 235,00 | 242,02 | 234,50 | 240,25 | 0,55% | 390.633,00 |
| 31.01.2025 | 239,38 | 241,52 | 237,69 | 238,94 | 0,35% | 322.921,00 |
| 30.01.2025 | 235,60 | 238,97 | 235,60 | 238,11 | 1,69% | 293.661,00 |
| 29.01.2025 | 234,51 | 237,08 | 233,17 | 234,15 | -0,42% | 364.847,00 |
| 28.01.2025 | 236,37 | 238,92 | 233,95 | 235,13 | -0,13% | 488.331,00 |
| 27.01.2025 | 235,93 | 236,11 | 233,24 | 235,43 | -0,05% | 409.315,00 |
| 24.01.2025 | 237,04 | 238,12 | 233,29 | 235,54 | -1,26% | 414.823,00 |
| 23.01.2025 | 242,85 | 243,85 | 237,29 | 238,55 | -1,23% | 557.648,00 |
| 22.01.2025 | 240,44 | 242,82 | 237,54 | 241,52 | 0,60% | 489.833,00 |
| 21.01.2025 | 238,58 | 242,36 | 238,58 | 240,09 | 1,28% | 580.542,00 |
| 17.01.2025 | 236,51 | 239,10 | 235,29 | 237,06 | 0,63% | 612.490,00 |
| 16.01.2025 | 229,44 | 236,40 | 228,90 | 235,58 | 3,13% | 826.742,00 |
| 15.01.2025 | 233,76 | 234,06 | 227,91 | 228,43 | -0,45% | 697.069,00 |
| 14.01.2025 | 227,94 | 230,69 | 226,28 | 229,47 | 1,40% | 496.113,00 |
| 13.01.2025 | 223,85 | 226,74 | 222,18 | 226,30 | 0,32% | 599.802,00 |
| 10.01.2025 | 226,65 | 231,92 | 225,00 | 225,57 | -0,80% | 743.741,00 |
| 08.01.2025 | 226,79 | 228,03 | 222,00 | 227,39 | 0,68% | 2.114.282,00 |
| 07.01.2025 | 230,25 | 231,74 | 225,48 | 225,85 | -1,63% | 724.871,00 |
| 06.01.2025 | 238,30 | 238,90 | 228,68 | 229,60 | -3,52% | 768.960,00 |
| 03.01.2025 | 236,84 | 239,88 | 236,84 | 237,98 | 0,33% | 356.383,00 |
| 02.01.2025 | 238,10 | 239,59 | 235,86 | 237,19 | -0,23% | 292.580,00 |
| 31.12.2024 | 240,00 | 241,29 | 237,13 | 237,74 | -0,82% | 276.379,00 |
| 30.12.2024 | 237,49 | 240,91 | 236,81 | 239,70 | -0,51% | 335.256,00 |
| 27.12.2024 | 238,25 | 241,20 | 237,93 | 240,94 | 0,16% | 274.762,00 |
| 26.12.2024 | 240,00 | 241,09 | 238,25 | 240,56 | 0,21% | 312.814,00 |
| 24.12.2024 | 239,00 | 240,50 | 237,50 | 240,05 | 0,73% | 191.509,00 |
| 23.12.2024 | 238,20 | 239,91 | 235,86 | 238,32 | -0,26% | 393.663,00 |
| 20.12.2024 | 236,74 | 240,29 | 233,78 | 238,94 | 0,53% | 1.105.968,00 |
| 19.12.2024 | 238,77 | 241,14 | 233,50 | 237,69 | 0,19% | 955.577,00 |
| 18.12.2024 | 250,44 | 252,83 | 232,89 | 237,24 | -8,68% | 2.230.599,00 |
| 17.12.2024 | 262,98 | 263,65 | 257,36 | 259,80 | -1,14% | 937.749,00 |
| 16.12.2024 | 258,08 | 263,95 | 256,41 | 262,80 | 2,30% | 623.659,00 |
| 13.12.2024 | 255,64 | 257,88 | 255,26 | 256,89 | 0,57% | 351.416,00 |
| 12.12.2024 | 258,57 | 259,87 | 254,86 | 255,44 | -1,19% | 339.600,00 |
| 11.12.2024 | 257,80 | 259,13 | 256,52 | 258,52 | 0,96% | 384.247,00 |
| 10.12.2024 | 255,50 | 257,54 | 254,14 | 256,05 | 0,22% | 323.323,00 |
| 09.12.2024 | 263,00 | 263,54 | 254,03 | 255,48 | -3,13% | 824.923,00 |
| 06.12.2024 | 269,02 | 269,02 | 262,16 | 263,73 | -1,98% | 466.182,00 |
| 05.12.2024 | 269,51 | 270,63 | 266,56 | 269,07 | -0,29% | 522.551,00 |
| 04.12.2024 | 266,00 | 270,83 | 265,55 | 269,86 | 0,71% | 359.349,00 |
| 03.12.2024 | 268,69 | 269,52 | 266,44 | 267,96 | -0,27% | 274.247,00 |
| 02.12.2024 | 273,05 | 273,62 | 266,47 | 268,68 | -1,72% | 368.056,00 |
| 29.11.2024 | 272,32 | 274,71 | 269,99 | 273,37 | 0,71% | 175.538,00 |
| 27.11.2024 | 275,42 | 277,05 | 269,66 | 271,43 | -1,61% | 440.972,00 |
| 26.11.2024 | 276,40 | 278,39 | 275,11 | 275,86 | -0,18% | 437.488,00 |
| 25.11.2024 | 280,80 | 283,60 | 276,14 | 276,37 | -0,95% | 522.856,00 |
| 22.11.2024 | 279,01 | 282,82 | 278,12 | 279,02 | 0,60% | 366.473,00 |
| 21.11.2024 | 278,61 | 281,97 | 276,00 | 277,35 | -0,03% | 350.470,00 |
| 20.11.2024 | 277,68 | 279,39 | 272,69 | 277,42 | 1,70% | 359.627,00 |
| 19.11.2024 | 269,07 | 274,34 | 267,06 | 272,78 | 1,16% | 528.077,00 |
| 18.11.2024 | 270,65 | 270,65 | 266,08 | 269,66 | -0,28% | 496.810,00 |
| 15.11.2024 | 275,57 | 279,28 | 268,45 | 270,41 | -2,39% | 758.764,00 |
| 14.11.2024 | 274,61 | 281,15 | 272,25 | 277,04 | 1,14% | 1.175.866,00 |
| 13.11.2024 | 264,00 | 274,10 | 263,15 | 273,92 | 3,95% | 730.969,00 |
| 12.11.2024 | 263,23 | 263,78 | 259,40 | 263,52 | 0,02% | 274.182,00 |
| 11.11.2024 | 261,50 | 264,88 | 261,50 | 263,47 | 1,54% | 358.894,00 |
| 08.11.2024 | 255,16 | 263,42 | 254,09 | 259,47 | 2,51% | 428.040,00 |
| 07.11.2024 | 260,09 | 260,09 | 252,62 | 253,11 | -3,18% | 411.775,00 |
| 06.11.2024 | 264,14 | 264,55 | 257,31 | 261,43 | 3,31% | 517.499,00 |
| 05.11.2024 | 249,46 | 253,12 | 249,31 | 253,06 | 1,79% | 357.392,00 |