278,790$
0,52%
Echtzeit-Aktienkurs Heico Corp.
Bid:
Ask:
Aktienkurse zur Heico Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 278,46 | 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 |
| 04.11.2024 | 246,29 | 249,54 | 245,07 | 248,60 | 1,11% | 321.270,00 |
| 01.11.2024 | 247,42 | 247,50 | 244,98 | 245,86 | 0,37% | 315.573,00 |
| 31.10.2024 | 247,27 | 248,81 | 244,55 | 244,95 | -1,40% | 369.697,00 |
| 30.10.2024 | 247,99 | 251,32 | 247,42 | 248,43 | -0,20% | 343.384,00 |
| 29.10.2024 | 246,10 | 249,84 | 245,06 | 248,94 | 0,10% | 434.717,00 |
| 28.10.2024 | 254,17 | 254,66 | 246,15 | 248,69 | -2,01% | 681.694,00 |
| 25.10.2024 | 254,18 | 255,32 | 250,55 | 253,80 | 0,19% | 404.508,00 |
| 24.10.2024 | 253,90 | 256,23 | 250,98 | 253,31 | -0,62% | 325.637,00 |
| 23.10.2024 | 255,36 | 257,15 | 253,50 | 254,88 | -0,23% | 529.754,00 |
| 22.10.2024 | 261,90 | 262,26 | 253,80 | 255,47 | -2,16% | 424.946,00 |
| 21.10.2024 | 261,82 | 263,41 | 259,42 | 261,10 | 0,08% | 248.266,00 |
| 18.10.2024 | 265,07 | 265,24 | 260,27 | 260,89 | -1,54% | 364.794,00 |
| 17.10.2024 | 266,01 | 266,97 | 264,00 | 264,96 | -0,07% | 204.003,00 |
| 16.10.2024 | 262,59 | 265,32 | 258,17 | 265,15 | 0,84% | 429.297,00 |
| 15.10.2024 | 267,36 | 267,36 | 262,67 | 262,93 | -1,22% | 307.371,00 |
| 14.10.2024 | 265,74 | 267,19 | 264,50 | 266,19 | 0,56% | 256.654,00 |
| 11.10.2024 | 259,68 | 264,94 | 259,68 | 264,72 | 2,43% | 209.213,00 |
| 10.10.2024 | 260,11 | 260,20 | 257,00 | 258,44 | -1,14% | 225.327,00 |
| 09.10.2024 | 259,05 | 262,23 | 258,88 | 261,42 | 0,55% | 330.367,00 |
| 08.10.2024 | 259,85 | 261,80 | 258,60 | 260,00 | 0,74% | 192.865,00 |
| 07.10.2024 | 261,42 | 261,77 | 257,04 | 258,09 | -1,28% | 273.576,00 |
| 04.10.2024 | 261,95 | 263,06 | 259,44 | 261,44 | 0,43% | 230.257,00 |
| 03.10.2024 | 265,26 | 266,00 | 259,88 | 260,31 | -2,00% | 346.354,00 |
| 02.10.2024 | 262,28 | 266,66 | 262,28 | 265,63 | 1,28% | 330.446,00 |
| 01.10.2024 | 262,26 | 264,84 | 259,73 | 262,28 | 0,31% | 272.553,00 |
| 30.09.2024 | 259,65 | 261,58 | 256,82 | 261,48 | 0,83% | 483.603,00 |
| 27.09.2024 | 260,98 | 262,91 | 258,87 | 259,32 | -0,74% | 446.818,00 |
| 26.09.2024 | 263,22 | 265,48 | 261,06 | 261,26 | -0,56% | 332.078,00 |
| 25.09.2024 | 266,54 | 267,03 | 261,06 | 262,73 | -1,07% | 344.386,00 |
| 24.09.2024 | 267,20 | 267,20 | 262,14 | 265,58 | -0,89% | 316.601,00 |
| 23.09.2024 | 266,44 | 269,38 | 266,30 | 267,96 | 0,81% | 306.349,00 |
| 20.09.2024 | 264,30 | 265,98 | 262,63 | 265,81 | 0,50% | 511.977,00 |
| 19.09.2024 | 262,39 | 265,47 | 260,43 | 264,50 | 2,19% | 288.598,00 |
| 18.09.2024 | 262,85 | 263,71 | 258,42 | 258,82 | -1,15% | 286.682,00 |
| 17.09.2024 | 262,01 | 264,22 | 259,30 | 261,82 | -0,15% | 307.634,00 |
| 16.09.2024 | 261,08 | 262,62 | 258,60 | 262,22 | 1,11% | 396.237,00 |
| 13.09.2024 | 256,40 | 260,84 | 255,86 | 259,35 | 1,25% | 396.723,00 |
| 12.09.2024 | 254,45 | 256,96 | 252,86 | 256,16 | 0,71% | 331.976,00 |
| 11.09.2024 | 254,24 | 254,84 | 249,22 | 254,36 | 0,03% | 376.011,00 |
| 10.09.2024 | 258,24 | 258,24 | 252,79 | 254,28 | -0,53% | 320.407,00 |
| 09.09.2024 | 253,00 | 256,84 | 252,57 | 255,64 | 2,49% | 464.501,00 |
| 06.09.2024 | 252,50 | 254,01 | 248,43 | 249,43 | -0,97% | 383.555,00 |
| 05.09.2024 | 253,64 | 254,97 | 251,00 | 251,88 | -0,29% | 389.901,00 |
| 04.09.2024 | 247,18 | 253,44 | 247,18 | 252,61 | 1,97% | 304.513,00 |
| 03.09.2024 | 256,81 | 258,00 | 247,50 | 247,74 | -3,44% | 381.498,00 |
| 30.08.2024 | 255,94 | 259,04 | 252,98 | 256,56 | 0,60% | 705.658,00 |
| 29.08.2024 | 250,71 | 258,62 | 250,71 | 255,02 | 1,87% | 447.613,00 |
| 28.08.2024 | 248,00 | 252,45 | 248,00 | 250,35 | 1,20% | 363.156,00 |
| 27.08.2024 | 239,24 | 250,03 | 230,93 | 247,39 | 0,61% | 885.793,00 |
| 26.08.2024 | 248,00 | 249,89 | 245,36 | 245,90 | -0,33% | 603.135,00 |
| 23.08.2024 | 246,74 | 248,02 | 244,47 | 246,72 | 0,26% | 384.955,00 |
| 22.08.2024 | 245,50 | 246,87 | 244,70 | 246,07 | 0,62% | 334.987,00 |
| 21.08.2024 | 240,62 | 244,59 | 240,20 | 244,56 | 1,85% | 277.747,00 |
| 20.08.2024 | 239,03 | 240,21 | 236,58 | 240,12 | 0,51% | 358.186,00 |
| 19.08.2024 | 240,68 | 242,37 | 238,23 | 238,91 | -0,71% | 316.025,00 |
| 16.08.2024 | 240,00 | 243,17 | 239,55 | 240,61 | 0,51% | 410.023,00 |
| 15.08.2024 | 258,83 | 258,84 | 237,55 | 239,39 | 1,06% | 672.660,00 |
| 14.08.2024 | 235,77 | 238,69 | 235,77 | 236,89 | 0,77% | 341.747,00 |
| 13.08.2024 | 236,44 | 237,60 | 233,81 | 235,08 | 0,06% | 228.825,00 |
| 12.08.2024 | 236,55 | 237,68 | 232,55 | 234,95 | -0,57% | 189.194,00 |
| 09.08.2024 | 233,93 | 236,72 | 233,02 | 236,30 | 1,10% | 275.690,00 |
| 08.08.2024 | 228,05 | 234,76 | 228,05 | 233,72 | 2,95% | 365.392,00 |
| 07.08.2024 | 229,86 | 233,41 | 226,72 | 227,02 | -0,28% | 482.978,00 |
| 06.08.2024 | 230,03 | 232,13 | 227,40 | 227,66 | 0,36% | 236.629,00 |
| 05.08.2024 | 223,36 | 229,21 | 218,05 | 226,84 | -2,22% | 364.143,00 |
| 02.08.2024 | 237,62 | 238,80 | 230,28 | 231,98 | -3,73% | 305.233,00 |
| 01.08.2024 | 241,72 | 242,98 | 237,46 | 240,97 | -0,15% | 302.366,00 |
| 31.07.2024 | 240,07 | 242,65 | 237,25 | 241,34 | 1,12% | 315.626,00 |
| 30.07.2024 | 239,27 | 239,39 | 235,35 | 238,66 | 0,57% | 396.178,00 |
| 29.07.2024 | 235,00 | 237,74 | 233,10 | 237,30 | 1,31% | 295.541,00 |
| 26.07.2024 | 232,62 | 237,45 | 232,10 | 234,23 | 1,50% | 258.067,00 |
| 25.07.2024 | 227,89 | 233,99 | 227,79 | 230,76 | 1,61% | 368.466,00 |
| 24.07.2024 | 229,85 | 230,13 | 226,25 | 227,10 | -1,78% | 382.622,00 |
| 23.07.2024 | 226,00 | 232,48 | 225,96 | 231,22 | 2,42% | 478.435,00 |
| 22.07.2024 | 222,56 | 225,99 | 222,20 | 225,76 | 1,78% | 470.758,00 |
| 19.07.2024 | 224,89 | 225,91 | 221,47 | 221,81 | -0,98% | 343.995,00 |
| 18.07.2024 | 226,69 | 229,53 | 223,26 | 224,01 | -1,30% | 346.808,00 |
| 17.07.2024 | 230,14 | 231,86 | 226,65 | 226,97 | -1,66% | 312.853,00 |
| 16.07.2024 | 226,00 | 231,16 | 225,78 | 230,80 | 2,50% | 473.714,00 |
| 15.07.2024 | 227,63 | 227,89 | 222,95 | 225,17 | -0,51% | 605.414,00 |
| 12.07.2024 | 227,75 | 227,75 | 225,60 | 226,32 | 0,22% | 300.155,00 |
| 11.07.2024 | 226,10 | 227,07 | 224,89 | 225,82 | -0,03% | 531.832,00 |
| 10.07.2024 | 226,00 | 227,16 | 225,25 | 225,89 | 0,44% | 438.555,00 |
| 09.07.2024 | 227,95 | 227,95 | 224,86 | 224,89 | -1,45% | 345.452,00 |
| 08.07.2024 | 227,91 | 230,88 | 227,91 | 228,19 | 0,41% | 290.481,00 |
| 05.07.2024 | 228,33 | 228,47 | 225,49 | 227,26 | -0,34% | 210.446,00 |
| 03.07.2024 | 224,22 | 228,32 | 224,22 | 228,03 | 1,74% | 304.558,00 |