313,720$
-0,95%
Echtzeit-Aktienkurs Heico Corp.
Bid:
Ask:
Aktienkurse zur Heico Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 319,80 | 321,89 | 313,27 | 313,39 | -1,05% | 338.061,00 |
| 07.08.2025 | 316,54 | 316,92 | 311,43 | 316,73 | 0,06% | 326.092,00 |
| 06.08.2025 | 314,99 | 316,57 | 310,00 | 316,54 | 1,07% | 326.295,00 |
| 05.08.2025 | 337,86 | 338,92 | 311,86 | 313,20 | -7,22% | 1.074.778,00 |
| 04.08.2025 | 326,67 | 338,23 | 326,67 | 337,56 | 3,84% | 986.223,00 |
| 01.08.2025 | 323,10 | 326,47 | 316,62 | 325,09 | -0,52% | 373.830,00 |
| 31.07.2025 | 324,43 | 326,90 | 322,80 | 326,80 | 0,48% | 341.455,00 |
| 30.07.2025 | 323,83 | 327,62 | 321,00 | 325,24 | 0,53% | 277.672,00 |
| 29.07.2025 | 323,94 | 326,67 | 321,44 | 323,51 | -0,13% | 292.434,00 |
| 28.07.2025 | 324,80 | 327,55 | 322,90 | 323,92 | 0,06% | 363.037,00 |
| 25.07.2025 | 320,43 | 323,74 | 319,42 | 323,74 | 1,04% | 208.499,00 |
| 24.07.2025 | 322,48 | 324,56 | 320,34 | 320,40 | -0,33% | 278.187,00 |
| 23.07.2025 | 318,76 | 322,17 | 317,37 | 321,46 | 1,60% | 250.832,00 |
| 22.07.2025 | 318,63 | 319,84 | 313,01 | 316,40 | -0,87% | 313.035,00 |
| 21.07.2025 | 322,34 | 326,54 | 319,19 | 319,19 | -1,01% | 294.016,00 |
| 18.07.2025 | 322,62 | 324,18 | 320,66 | 322,44 | 0,44% | 329.665,00 |
| 17.07.2025 | 321,32 | 322,70 | 319,43 | 321,04 | 0,42% | 271.519,00 |
| 16.07.2025 | 318,77 | 320,06 | 315,00 | 319,70 | 0,49% | 322.317,00 |
| 15.07.2025 | 319,04 | 322,00 | 317,80 | 318,15 | -1,07% | 471.043,00 |
| 14.07.2025 | 314,74 | 323,22 | 313,03 | 321,60 | 2,16% | 460.421,00 |
| 11.07.2025 | 312,74 | 315,33 | 310,34 | 314,81 | 1,03% | 418.398,00 |
| 10.07.2025 | 316,97 | 317,26 | 309,53 | 311,59 | -1,66% | 616.702,00 |
| 09.07.2025 | 317,95 | 318,36 | 314,72 | 316,85 | -0,39% | 354.111,00 |
| 08.07.2025 | 321,51 | 324,51 | 314,22 | 318,09 | -2,28% | 537.683,00 |
| 07.07.2025 | 325,86 | 328,02 | 324,07 | 325,52 | 0,26% | 300.037,00 |
| 03.07.2025 | 321,00 | 324,67 | 320,10 | 324,67 | 1,83% | 220.511,00 |
| 02.07.2025 | 319,14 | 320,81 | 315,63 | 318,84 | -0,83% | 471.152,00 |
| 01.07.2025 | 327,00 | 328,64 | 317,66 | 321,51 | -1,98% | 547.207,00 |
| 30.06.2025 | 326,03 | 328,43 | 323,73 | 328,00 | 0,70% | 482.647,00 |
| 27.06.2025 | 323,00 | 326,80 | 321,08 | 325,73 | 1,39% | 634.390,00 |
| 26.06.2025 | 317,81 | 322,88 | 317,39 | 321,28 | 1,44% | 481.772,00 |
| 25.06.2025 | 318,02 | 319,59 | 314,81 | 316,73 | -0,28% | 298.257,00 |
| 24.06.2025 | 319,92 | 320,01 | 314,85 | 317,61 | -0,50% | 397.928,00 |
| 23.06.2025 | 316,42 | 319,86 | 314,37 | 319,20 | 1,17% | 467.546,00 |
| 20.06.2025 | 313,99 | 317,02 | 311,49 | 315,52 | 1,43% | 707.069,00 |
| 18.06.2025 | 308,51 | 311,60 | 307,59 | 311,08 | 1,29% | 464.775,00 |
| 17.06.2025 | 304,91 | 308,29 | 302,15 | 307,12 | 0,92% | 383.795,00 |
| 16.06.2025 | 305,82 | 307,56 | 303,52 | 304,31 | -0,39% | 332.407,00 |
| 13.06.2025 | 304,51 | 307,05 | 301,59 | 305,50 | 0,45% | 419.827,00 |
| 12.06.2025 | 300,00 | 307,27 | 299,54 | 304,12 | 0,64% | 483.874,00 |
| 11.06.2025 | 301,29 | 305,27 | 296,63 | 302,19 | 0,79% | 646.798,00 |
| 10.06.2025 | 303,14 | 304,79 | 298,06 | 299,83 | -1,28% | 506.955,00 |
| 09.06.2025 | 303,89 | 305,00 | 297,59 | 303,72 | 0,12% | 429.426,00 |
| 06.06.2025 | 301,87 | 304,80 | 301,67 | 303,35 | 0,73% | 391.137,00 |
| 05.06.2025 | 301,78 | 302,21 | 298,99 | 301,14 | 0,36% | 334.567,00 |
| 04.06.2025 | 301,53 | 301,85 | 298,01 | 300,05 | 0,53% | 410.438,00 |
| 03.06.2025 | 300,28 | 302,00 | 296,66 | 298,48 | -0,81% | 450.894,00 |
| 02.06.2025 | 299,62 | 302,12 | 296,98 | 300,91 | 0,42% | 622.594,00 |
| 30.05.2025 | 301,89 | 303,32 | 295,90 | 299,64 | -0,18% | 849.998,00 |
| 29.05.2025 | 296,00 | 300,67 | 291,10 | 300,17 | 1,98% | 722.295,00 |
| 28.05.2025 | 281,50 | 297,41 | 280,50 | 294,35 | 7,42% | 1.351.122,00 |
| 27.05.2025 | 271,57 | 274,39 | 269,92 | 274,02 | 2,23% | 785.487,00 |
| 23.05.2025 | 265,41 | 268,99 | 264,11 | 268,05 | 0,36% | 352.285,00 |
| 22.05.2025 | 268,02 | 269,96 | 266,70 | 267,08 | -0,65% | 284.948,00 |
| 21.05.2025 | 276,70 | 278,63 | 268,27 | 268,84 | -2,99% | 378.559,00 |
| 20.05.2025 | 279,17 | 280,14 | 275,54 | 277,12 | -1,43% | 472.912,00 |
| 19.05.2025 | 276,36 | 282,13 | 275,36 | 281,13 | 0,85% | 487.638,00 |
| 16.05.2025 | 276,50 | 279,32 | 273,60 | 278,75 | 1,22% | 618.579,00 |
| 15.05.2025 | 269,96 | 275,64 | 267,89 | 275,39 | 2,17% | 566.689,00 |
| 14.05.2025 | 269,24 | 270,51 | 266,41 | 269,53 | 0,44% | 397.308,00 |
| 13.05.2025 | 268,87 | 271,73 | 267,88 | 268,36 | -0,04% | 318.123,00 |
| 12.05.2025 | 266,98 | 268,60 | 259,00 | 268,48 | 1,64% | 429.560,00 |
| 09.05.2025 | 269,04 | 269,80 | 261,67 | 264,16 | -1,44% | 406.586,00 |
| 08.05.2025 | 269,78 | 272,46 | 267,49 | 268,02 | -0,06% | 437.713,00 |
| 07.05.2025 | 263,36 | 269,66 | 263,36 | 268,18 | 1,78% | 615.347,00 |
| 06.05.2025 | 261,87 | 265,23 | 260,57 | 263,48 | -0,37% | 405.739,00 |
| 05.05.2025 | 261,47 | 266,71 | 261,27 | 264,47 | 0,80% | 346.734,00 |
| 02.05.2025 | 259,53 | 263,58 | 258,35 | 262,36 | 2,01% | 418.984,00 |
| 01.05.2025 | 252,18 | 258,50 | 250,39 | 257,19 | 2,56% | 383.813,00 |
| 30.04.2025 | 250,30 | 251,25 | 247,41 | 250,76 | 0,36% | 474.620,00 |
| 29.04.2025 | 249,01 | 251,39 | 247,03 | 249,87 | 1,00% | 374.864,00 |
| 28.04.2025 | 247,82 | 249,58 | 245,68 | 247,40 | 0,57% | 447.459,00 |
| 25.04.2025 | 247,66 | 248,54 | 243,56 | 246,01 | -0,49% | 491.615,00 |
| 24.04.2025 | 242,04 | 247,90 | 241,78 | 247,21 | 1,86% | 421.543,00 |
| 23.04.2025 | 245,00 | 248,38 | 241,47 | 242,70 | 0,71% | 581.331,00 |
| 22.04.2025 | 238,02 | 242,50 | 237,19 | 240,98 | 1,57% | 687.930,00 |
| 21.04.2025 | 243,00 | 243,00 | 234,48 | 237,26 | -3,06% | 386.413,00 |
| 17.04.2025 | 245,64 | 247,35 | 242,21 | 244,74 | -0,98% | 548.225,00 |
| 16.04.2025 | 250,90 | 251,70 | 245,25 | 247,15 | -1,51% | 443.787,00 |
| 15.04.2025 | 252,89 | 256,02 | 249,49 | 250,94 | -1,24% | 525.342,00 |
| 14.04.2025 | 254,33 | 256,12 | 251,09 | 254,10 | 1,65% | 729.424,00 |
| 11.04.2025 | 249,26 | 251,78 | 246,13 | 249,97 | 0,22% | 874.603,00 |
| 10.04.2025 | 250,20 | 255,40 | 243,12 | 249,41 | -1,64% | 724.906,00 |
| 09.04.2025 | 235,62 | 254,93 | 234,40 | 253,56 | 6,15% | 793.171,00 |
| 08.04.2025 | 248,57 | 248,57 | 234,64 | 238,87 | 1,03% | 634.004,00 |
| 07.04.2025 | 230,00 | 246,98 | 229,07 | 236,44 | -2,18% | 774.039,00 |
| 04.04.2025 | 252,57 | 256,75 | 240,89 | 241,72 | -6,74% | 994.960,00 |
| 03.04.2025 | 263,00 | 271,50 | 258,26 | 259,19 | -4,04% | 678.407,00 |
| 02.04.2025 | 266,65 | 272,97 | 266,65 | 270,10 | -0,04% | 490.736,00 |
| 01.04.2025 | 265,93 | 271,25 | 265,05 | 270,21 | 1,13% | 442.215,00 |
| 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 | 268,87 | 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 |