210,000€
1,40%
Echtzeit-Aktienkurs HEICO Corp
Bid:
Ask:
Aktienkurse zur HEICO Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.02.2025 | 209,60 | 211,00 | 208,00 | 211,00 | 1,88% | 60,00 |
| 17.02.2025 | 212,40 | 212,40 | 207,10 | 207,10 | -2,82% | 58,00 |
| 14.02.2025 | 213,30 | 213,30 | 213,10 | 213,10 | -1,57% | 30,00 |
| 13.02.2025 | 216,50 | 216,50 | 216,50 | 216,50 | -1,77% | - |
| 12.02.2025 | 222,20 | 222,20 | 220,40 | 220,40 | -1,34% | 31,00 |
| 11.02.2025 | 224,90 | 225,40 | 223,40 | 223,40 | -1,28% | 50,00 |
| 10.02.2025 | 226,30 | 226,30 | 226,30 | 226,30 | 0,62% | - |
| 07.02.2025 | 222,10 | 224,90 | 222,10 | 224,90 | -0,57% | 15,00 |
| 06.02.2025 | 226,20 | 226,20 | 226,20 | 226,20 | 1,62% | - |
| 05.02.2025 | 222,60 | 222,60 | 222,60 | 222,60 | -3,72% | - |
| 04.02.2025 | 231,20 | 231,20 | 231,20 | 231,20 | -1,83% | - |
| 03.02.2025 | 231,80 | 235,60 | 231,80 | 235,50 | 3,38% | 414,00 |
| 31.01.2025 | 227,80 | 227,80 | 227,80 | 227,80 | 1,88% | - |
| 30.01.2025 | 223,60 | 223,60 | 223,60 | 223,60 | -0,09% | - |
| 29.01.2025 | 223,80 | 223,80 | 223,80 | 223,80 | -0,58% | - |
| 28.01.2025 | 223,70 | 225,10 | 223,70 | 225,10 | 1,72% | 8,00 |
| 27.01.2025 | 221,30 | 221,30 | 221,30 | 221,30 | -2,17% | - |
| 24.01.2025 | 226,20 | 226,20 | 226,20 | 226,20 | -1,69% | - |
| 23.01.2025 | 230,20 | 230,20 | 229,10 | 230,10 | -0,60% | 12,00 |
| 22.01.2025 | 229,40 | 231,50 | 229,40 | 231,50 | 0,43% | 34,00 |
| 21.01.2025 | 227,00 | 230,50 | 227,00 | 230,50 | -0,26% | 7,00 |
| 20.01.2025 | 231,10 | 231,10 | 231,10 | 231,10 | 0,65% | 4,00 |
| 17.01.2025 | 227,40 | 229,60 | 227,40 | 229,60 | 4,13% | 100,00 |
| 16.01.2025 | 220,50 | 220,50 | 220,50 | 220,50 | -0,27% | - |
| 15.01.2025 | 221,10 | 221,10 | 221,10 | 221,10 | 0,73% | - |
| 14.01.2025 | 219,50 | 219,50 | 219,50 | 219,50 | 0,46% | - |
| 13.01.2025 | 218,50 | 218,50 | 218,50 | 218,50 | -0,18% | - |
| 10.01.2025 | 218,90 | 218,90 | 218,90 | 218,90 | 0,05% | - |
| 09.01.2025 | 218,80 | 218,80 | 218,80 | 218,80 | -0,82% | - |
| 08.01.2025 | 216,70 | 220,60 | 216,70 | 220,60 | -0,23% | 22,00 |
| 07.01.2025 | 218,90 | 221,10 | 218,90 | 221,10 | 0,41% | 15,00 |
| 06.01.2025 | 229,10 | 229,10 | 220,20 | 220,20 | -3,93% | 121,00 |
| 03.01.2025 | 229,20 | 229,20 | 229,20 | 229,20 | 0,31% | - |
| 02.01.2025 | 228,50 | 228,50 | 228,50 | 228,50 | -1,68% | - |
| 30.12.2024 | 232,40 | 232,40 | 232,40 | 232,40 | 1,93% | 25,00 |
| 27.12.2024 | 228,90 | 230,90 | 228,00 | 228,00 | -0,18% | 122,00 |
| 23.12.2024 | 228,40 | 228,40 | 228,40 | 228,40 | -0,48% | - |
| 20.12.2024 | 227,10 | 229,50 | 225,90 | 229,50 | 0,48% | 74,00 |
| 19.12.2024 | 226,90 | 231,10 | 225,00 | 228,40 | 1,51% | 451,00 |
| 18.12.2024 | 229,50 | 229,50 | 222,70 | 225,00 | -10,43% | 445,00 |
| 17.12.2024 | 248,00 | 251,20 | 248,00 | 251,20 | 3,54% | 105,00 |
| 16.12.2024 | 242,60 | 242,60 | 242,60 | 242,60 | 0,04% | - |
| 13.12.2024 | 242,50 | 242,50 | 242,50 | 242,50 | -2,02% | - |
| 12.12.2024 | 247,50 | 247,50 | 247,50 | 247,50 | 2,44% | 8,00 |
| 11.12.2024 | 241,60 | 241,60 | 241,60 | 241,60 | -0,78% | - |
| 10.12.2024 | 239,90 | 243,50 | 239,90 | 243,50 | 0,87% | 65,00 |
| 09.12.2024 | 251,90 | 251,90 | 241,40 | 241,40 | -5,63% | 60,00 |
| 06.12.2024 | 252,40 | 256,20 | 252,40 | 255,80 | 1,03% | 45,00 |
| 05.12.2024 | 254,30 | 254,30 | 253,20 | 253,20 | -0,63% | 15,00 |
| 04.12.2024 | 253,00 | 256,90 | 253,00 | 254,80 | 0,71% | 238,00 |
| 03.12.2024 | 254,30 | 254,30 | 253,00 | 253,00 | -1,21% | 32,00 |
| 02.12.2024 | 257,70 | 263,40 | 256,10 | 256,10 | -1,23% | 73,00 |
| 29.11.2024 | 255,10 | 259,30 | 255,10 | 259,30 | -0,15% | 10,00 |
| 28.11.2024 | 259,50 | 259,70 | 259,50 | 259,70 | -0,57% | 9,00 |
| 27.11.2024 | 261,20 | 261,20 | 261,20 | 261,20 | -1,21% | - |
| 26.11.2024 | 261,80 | 264,40 | 261,80 | 264,40 | -0,71% | 5,00 |
| 25.11.2024 | 264,90 | 275,90 | 264,90 | 266,30 | -1,22% | 86,00 |
| 22.11.2024 | 263,30 | 269,60 | 263,30 | 269,60 | 1,62% | 18,00 |
| 21.11.2024 | 264,80 | 265,30 | 264,80 | 265,30 | 1,61% | 11,00 |
| 20.11.2024 | 256,20 | 261,10 | 256,20 | 261,10 | 1,44% | 21,00 |
| 19.11.2024 | 252,80 | 257,40 | 252,80 | 257,40 | 0,39% | 35,00 |
| 18.11.2024 | 257,50 | 259,50 | 256,40 | 256,40 | 0,16% | 69,00 |
| 15.11.2024 | 262,00 | 264,00 | 256,00 | 256,00 | -2,55% | 70,00 |
| 14.11.2024 | 255,70 | 262,70 | 255,70 | 262,70 | 5,42% | 312,00 |
| 13.11.2024 | 246,20 | 249,20 | 246,20 | 249,20 | 0,32% | 20,00 |
| 12.11.2024 | 245,70 | 248,40 | 245,70 | 248,40 | 0,00% | 50,00 |
| 11.11.2024 | 244,20 | 248,40 | 241,00 | 248,40 | 1,80% | 90,00 |
| 08.11.2024 | 233,10 | 244,00 | 233,10 | 244,00 | 3,52% | 30,00 |
| 07.11.2024 | 241,10 | 241,20 | 235,70 | 235,70 | -2,84% | 51,00 |
| 06.11.2024 | 236,70 | 242,60 | 236,70 | 242,60 | 6,92% | 7,00 |
| 05.11.2024 | 226,90 | 226,90 | 226,90 | 226,90 | -0,31% | - |
| 04.11.2024 | 227,80 | 228,60 | 227,60 | 227,60 | 0,04% | 43,00 |
| 01.11.2024 | 223,80 | 227,50 | 223,80 | 227,50 | 1,11% | 25,00 |
| 31.10.2024 | 227,10 | 227,30 | 225,00 | 225,00 | -1,79% | 70,00 |
| 30.10.2024 | 228,60 | 229,10 | 228,40 | 229,10 | 0,22% | 118,00 |
| 29.10.2024 | 228,40 | 228,60 | 228,40 | 228,60 | -0,26% | 11,00 |
| 28.10.2024 | 231,90 | 233,50 | 227,30 | 229,20 | -1,33% | 94,00 |
| 25.10.2024 | 232,30 | 232,30 | 232,30 | 232,30 | -0,26% | - |
| 24.10.2024 | 234,80 | 234,80 | 232,90 | 232,90 | -0,89% | 4,00 |
| 23.10.2024 | 234,50 | 235,00 | 234,50 | 235,00 | -1,71% | 4,00 |
| 22.10.2024 | 239,10 | 239,10 | 239,10 | 239,10 | -0,62% | - |
| 21.10.2024 | 238,30 | 240,60 | 238,30 | 240,60 | -2,31% | 3,00 |
| 18.10.2024 | 242,50 | 246,30 | 242,50 | 246,30 | 1,69% | 50,00 |
| 17.10.2024 | 242,20 | 242,20 | 242,20 | 242,20 | -0,33% | - |
| 16.10.2024 | 239,70 | 243,10 | 239,70 | 243,00 | 0,00% | 60,00 |
| 15.10.2024 | 242,50 | 246,30 | 242,50 | 243,00 | -0,61% | 233,00 |
| 14.10.2024 | 240,30 | 244,50 | 240,30 | 244,50 | 4,26% | 25,00 |
| 11.10.2024 | 234,50 | 234,50 | 234,50 | 234,50 | -1,05% | - |
| 10.10.2024 | 237,00 | 237,00 | 237,00 | 237,00 | 0,72% | - |
| 09.10.2024 | 235,30 | 235,30 | 235,30 | 235,30 | -0,42% | - |
| 08.10.2024 | 234,00 | 236,30 | 234,00 | 236,30 | -1,09% | 42,00 |
| 07.10.2024 | 238,90 | 238,90 | 238,90 | 238,90 | -0,67% | 10,00 |
| 04.10.2024 | 234,20 | 240,50 | 234,20 | 240,50 | 0,80% | 20,00 |
| 03.10.2024 | 238,60 | 238,60 | 238,60 | 238,60 | -1,08% | - |
| 02.10.2024 | 238,60 | 241,20 | 238,60 | 241,20 | 1,86% | 28,00 |
| 01.10.2024 | 232,90 | 237,80 | 232,90 | 236,80 | 1,63% | 282,00 |
| 30.09.2024 | 230,40 | 234,70 | 230,40 | 233,00 | -1,40% | 135,00 |
| 27.09.2024 | 232,20 | 236,30 | 232,20 | 236,30 | 1,16% | 57,00 |
| 26.09.2024 | 234,80 | 239,40 | 233,60 | 233,60 | -2,26% | 468,00 |
| 25.09.2024 | 235,00 | 239,10 | 235,00 | 239,00 | 0,55% | 38,00 |