363,551$
0,04%
Echtzeit-Aktienkurs Heico Corp.
Bid:
Ask:
Aktienkurse zur Heico Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 370,26 | 370,26 | 363,00 | 363,42 | -1,25% | 378.968,00 |
| 18.08.2026 | 367,67 | 369,62 | 365,48 | 368,01 | -0,88% | 369.075,00 |
| 17.08.2026 | 372,72 | 374,50 | 368,21 | 371,28 | -0,90% | 355.663,00 |
| 14.08.2026 | 371,69 | 375,84 | 369,53 | 374,67 | 0,84% | 477.942,00 |
| 13.08.2026 | 375,51 | 376,07 | 364,42 | 371,56 | -0,41% | 506.546,00 |
| 12.08.2026 | 367,96 | 373,55 | 365,62 | 373,10 | 1,68% | 329.057,00 |
| 11.08.2026 | 362,19 | 369,27 | 362,19 | 366,92 | 0,82% | 390.934,00 |
| 10.08.2026 | 369,29 | 371,56 | 363,82 | 363,94 | -0,99% | 336.908,00 |
| 07.08.2026 | 366,81 | 369,35 | 361,67 | 367,58 | 1,18% | 387.639,00 |
| 06.08.2026 | 372,08 | 376,86 | 361,71 | 363,29 | -0,96% | 414.480,00 |
| 05.08.2026 | 369,73 | 371,45 | 365,05 | 366,80 | -0,23% | 348.453,00 |
| 04.08.2026 | 364,46 | 370,39 | 362,87 | 367,66 | 2,00% | 442.686,00 |
| 03.08.2026 | 355,10 | 364,28 | 352,83 | 360,44 | 1,14% | 397.351,00 |
| 31.07.2026 | 353,23 | 359,22 | 352,84 | 356,36 | 0,62% | 450.068,00 |
| 30.07.2026 | 355,01 | 360,57 | 348,60 | 354,17 | -0,30% | 409.746,00 |
| 29.07.2026 | 362,20 | 364,99 | 351,18 | 355,23 | -2,26% | 507.538,00 |
| 28.07.2026 | 360,00 | 364,99 | 353,96 | 363,44 | 1,76% | 488.495,00 |
| 27.07.2026 | 354,19 | 361,70 | 351,81 | 357,15 | 2,16% | 384.947,00 |
| 24.07.2026 | 342,03 | 351,00 | 338,57 | 349,61 | 2,66% | 410.994,00 |
| 23.07.2026 | 337,47 | 345,02 | 334,75 | 340,54 | 1,58% | 558.134,00 |
| 22.07.2026 | 341,04 | 345,39 | 335,23 | 335,24 | -1,52% | 367.325,00 |
| 21.07.2026 | 340,75 | 343,89 | 337,22 | 340,40 | -0,01% | 430.785,00 |
| 20.07.2026 | 344,40 | 348,36 | 338,90 | 340,44 | -0,65% | 361.622,00 |
| 17.07.2026 | 338,92 | 352,01 | 338,64 | 342,66 | -0,40% | 528.316,00 |
| 16.07.2026 | 348,34 | 348,36 | 340,06 | 344,03 | -2,15% | 398.448,00 |
| 15.07.2026 | 348,28 | 354,39 | 346,48 | 351,59 | 1,73% | 459.595,00 |
| 14.07.2026 | 346,21 | 350,30 | 344,30 | 345,61 | 0,44% | 519.550,00 |
| 13.07.2026 | 347,69 | 348,75 | 341,73 | 344,11 | -1,94% | 488.527,00 |
| 10.07.2026 | 352,17 | 352,32 | 345,73 | 350,92 | -0,34% | 290.646,00 |
| 09.07.2026 | 348,95 | 353,63 | 347,42 | 352,13 | 1,25% | 349.430,00 |
| 08.07.2026 | 352,65 | 354,89 | 344,41 | 347,78 | -2,86% | 490.702,00 |
| 07.07.2026 | 364,66 | 365,38 | 353,13 | 358,02 | -2,00% | 357.615,00 |
| 06.07.2026 | 363,66 | 369,48 | 363,25 | 365,31 | 0,89% | 410.653,00 |
| 02.07.2026 | 361,49 | 366,59 | 357,46 | 362,09 | 0,66% | 501.011,00 |
| 01.07.2026 | 358,60 | 364,10 | 355,65 | 359,70 | 0,99% | 470.117,00 |
| 30.06.2026 | 352,34 | 356,31 | 349,60 | 356,19 | 1,64% | 484.779,00 |
| 29.06.2026 | 344,66 | 352,42 | 343,01 | 350,44 | 1,52% | 608.534,00 |
| 26.06.2026 | 341,87 | 345,63 | 336,21 | 345,21 | 0,81% | 606.197,00 |
| 25.06.2026 | 335,50 | 350,59 | 333,66 | 342,45 | 2,13% | 460.705,00 |
| 24.06.2026 | 334,76 | 339,96 | 333,72 | 335,30 | 0,34% | 375.338,00 |
| 23.06.2026 | 329,39 | 336,76 | 327,67 | 334,17 | 0,91% | 353.339,00 |
| 22.06.2026 | 332,92 | 337,48 | 329,59 | 331,15 | -1,62% | 559.051,00 |
| 19.06.2026 | 336,77 | 336,95 | 336,51 | 336,62 | -0,14% | - |
| 18.06.2026 | 342,09 | 343,99 | 335,74 | 337,10 | -0,07% | 656.137,00 |
| 17.06.2026 | 331,70 | 343,00 | 331,14 | 337,33 | 0,54% | 491.124,00 |
| 16.06.2026 | 336,12 | 340,67 | 335,34 | 335,53 | -0,19% | 326.159,00 |
| 15.06.2026 | 337,41 | 341,40 | 335,59 | 336,18 | 1,38% | 535.162,00 |
| 12.06.2026 | 343,26 | 344,50 | 330,16 | 331,61 | -2,24% | 432.551,00 |
| 11.06.2026 | 324,18 | 339,68 | 323,19 | 339,22 | 5,72% | 560.000,00 |
| 10.06.2026 | 327,43 | 329,92 | 320,42 | 320,88 | -1,70% | 396.837,00 |
| 09.06.2026 | 323,75 | 330,57 | 315,00 | 326,42 | 0,90% | 842.230,00 |
| 08.06.2026 | 332,48 | 333,82 | 323,00 | 323,50 | -2,39% | 748.653,00 |
| 05.06.2026 | 331,49 | 332,95 | 327,06 | 331,43 | -0,46% | 469.719,00 |
| 04.06.2026 | 331,33 | 336,95 | 330,73 | 332,97 | 1,17% | 672.189,00 |
| 03.06.2026 | 330,00 | 333,57 | 327,25 | 329,11 | -0,91% | 875.536,00 |
| 02.06.2026 | 332,41 | 333,62 | 327,80 | 332,14 | -0,33% | 610.201,00 |
| 01.06.2026 | 347,71 | 348,47 | 332,49 | 333,25 | -4,29% | 777.158,00 |
| 29.05.2026 | 350,00 | 351,64 | 341,64 | 348,18 | 0,90% | 965.450,00 |
| 28.05.2026 | 346,71 | 351,99 | 335,66 | 345,07 | 11,53% | 1.581.914,00 |
| 27.05.2026 | 309,40 | 314,74 | 307,69 | 309,40 | 0,17% | 795.469,00 |
| 26.05.2026 | 307,04 | 311,90 | 304,38 | 308,86 | 2,60% | 846.814,00 |
| 22.05.2026 | 302,33 | 304,92 | 300,02 | 301,04 | -0,05% | 480.322,00 |
| 21.05.2026 | 298,76 | 303,59 | 295,68 | 301,20 | -0,10% | 626.862,00 |
| 20.05.2026 | 294,29 | 302,25 | 290,00 | 301,49 | 3,12% | 972.953,00 |
| 19.05.2026 | 292,65 | 295,38 | 288,53 | 292,37 | -0,41% | 584.971,00 |
| 18.05.2026 | 288,04 | 295,31 | 286,52 | 293,57 | 1,64% | 810.068,00 |
| 15.05.2026 | 292,90 | 298,10 | 287,44 | 288,84 | -2,80% | 1.110.740,00 |
| 14.05.2026 | 293,46 | 297,59 | 289,20 | 297,15 | 1,83% | 751.112,00 |
| 13.05.2026 | 287,29 | 295,44 | 283,19 | 291,80 | 1,44% | 1.164.316,00 |
| 12.05.2026 | 289,00 | 290,65 | 284,54 | 287,67 | -0,72% | 669.790,00 |
| 11.05.2026 | 291,29 | 293,29 | 286,52 | 289,77 | -0,94% | 719.573,00 |
| 08.05.2026 | 291,01 | 294,05 | 285,34 | 292,52 | 1,01% | 978.458,00 |
| 07.05.2026 | 299,21 | 301,10 | 287,68 | 289,60 | -2,29% | 1.035.369,00 |
| 06.05.2026 | 286,15 | 300,26 | 285,00 | 296,38 | 6,87% | 1.685.777,00 |
| 05.05.2026 | 273,33 | 278,37 | 270,55 | 277,33 | 2,90% | 975.376,00 |
| 04.05.2026 | 267,92 | 273,88 | 267,25 | 269,52 | 0,44% | 878.081,00 |
| 01.05.2026 | 271,82 | 274,45 | 264,96 | 268,34 | -0,59% | 658.205,00 |
| 30.04.2026 | 261,39 | 270,45 | 261,09 | 269,92 | 3,42% | 643.255,00 |
| 29.04.2026 | 263,53 | 264,00 | 256,11 | 260,99 | -1,10% | 546.377,00 |
| 28.04.2026 | 267,04 | 267,45 | 262,04 | 263,88 | -0,84% | 466.334,00 |
| 27.04.2026 | 263,41 | 266,41 | 261,95 | 266,12 | 0,79% | 478.779,00 |
| 24.04.2026 | 266,74 | 267,22 | 260,37 | 264,04 | -1,75% | 476.237,00 |
| 23.04.2026 | 268,49 | 271,96 | 263,95 | 268,74 | 0,06% | 703.632,00 |
| 22.04.2026 | 278,74 | 279,61 | 264,51 | 268,57 | -2,70% | 907.696,00 |
| 21.04.2026 | 289,50 | 290,01 | 275,12 | 276,02 | -5,53% | 772.968,00 |
| 20.04.2026 | 291,93 | 293,23 | 289,72 | 292,19 | 0,21% | 286.959,00 |
| 17.04.2026 | 289,28 | 297,19 | 289,00 | 291,57 | 2,43% | 559.069,00 |
| 16.04.2026 | 293,78 | 294,82 | 284,59 | 284,66 | -2,63% | 609.200,00 |
| 15.04.2026 | 300,00 | 300,00 | 291,67 | 292,36 | -2,54% | 496.184,00 |
| 14.04.2026 | 295,27 | 300,00 | 293,67 | 299,99 | 2,11% | 648.351,00 |
| 13.04.2026 | 289,19 | 293,98 | 286,63 | 293,79 | 1,60% | 543.754,00 |
| 10.04.2026 | 292,22 | 292,22 | 285,43 | 289,17 | -1,38% | 605.983,00 |
| 09.04.2026 | 292,33 | 296,34 | 289,80 | 293,22 | -0,04% | 503.637,00 |
| 08.04.2026 | 287,49 | 296,03 | 285,00 | 293,34 | 6,52% | 770.540,00 |
| 07.04.2026 | 275,02 | 276,71 | 271,64 | 275,38 | -0,50% | 598.841,00 |
| 06.04.2026 | 270,34 | 276,89 | 270,34 | 276,77 | 1,84% | 400.714,00 |
| 02.04.2026 | 269,98 | 276,03 | 265,12 | 271,77 | -1,35% | 584.769,00 |
| 01.04.2026 | 278,31 | 279,40 | 274,04 | 275,48 | 0,47% | 478.550,00 |
| 31.03.2026 | 268,61 | 276,28 | 266,26 | 274,20 | 3,46% | 829.985,00 |
| 30.03.2026 | 273,90 | 276,33 | 263,55 | 265,02 | -3,06% | 692.025,00 |