229,300€
0,39%
Echtzeit-Aktienkurs Heico Corp.
Bid:
Ask:
Aktienkurse zur Heico Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.09.2024 | 239,20 | 239,20 | 237,70 | 237,70 | -0,96% | 35,00 |
| 23.09.2024 | 240,30 | 240,30 | 240,00 | 240,00 | 0,84% | 9,00 |
| 20.09.2024 | 234,90 | 238,00 | 234,90 | 238,00 | 0,85% | 16,00 |
| 19.09.2024 | 232,40 | 236,00 | 232,40 | 236,00 | 0,94% | 6,00 |
| 18.09.2024 | 233,80 | 233,80 | 233,80 | 233,80 | -1,31% | - |
| 17.09.2024 | 233,90 | 236,90 | 233,90 | 236,90 | 0,81% | 5,00 |
| 16.09.2024 | 231,90 | 235,00 | 231,90 | 235,00 | 1,16% | 1,00 |
| 13.09.2024 | 229,40 | 232,30 | 229,40 | 232,30 | 1,31% | 9,00 |
| 12.09.2024 | 229,30 | 229,30 | 229,30 | 229,30 | 0,79% | - |
| 11.09.2024 | 227,70 | 227,90 | 227,50 | 227,50 | -0,87% | 35,00 |
| 10.09.2024 | 229,50 | 229,50 | 229,50 | 229,50 | -0,86% | - |
| 09.09.2024 | 227,60 | 231,50 | 227,60 | 231,50 | 2,93% | 32,00 |
| 06.09.2024 | 224,60 | 228,00 | 222,50 | 224,90 | -1,49% | 80,00 |
| 05.09.2024 | 226,20 | 228,30 | 226,20 | 228,30 | 1,92% | 2,00 |
| 04.09.2024 | 221,40 | 224,00 | 221,40 | 224,00 | -5,08% | 34,00 |
| 03.09.2024 | 233,70 | 236,00 | 233,70 | 236,00 | -0,38% | 23,00 |
| 02.09.2024 | 233,60 | 237,90 | 233,60 | 236,90 | 1,20% | 106,00 |
| 30.08.2024 | 232,30 | 234,10 | 231,60 | 234,10 | 0,26% | 52,00 |
| 29.08.2024 | 222,70 | 233,50 | 222,70 | 233,50 | 2,55% | 128,00 |
| 28.08.2024 | 220,70 | 227,70 | 220,70 | 227,70 | 2,85% | 66,00 |
| 27.08.2024 | 217,00 | 221,40 | 208,90 | 221,40 | 0,18% | 37,00 |
| 26.08.2024 | 222,20 | 223,50 | 221,00 | 221,00 | 0,45% | 85,00 |
| 23.08.2024 | 220,00 | 220,00 | 220,00 | 220,00 | -0,63% | - |
| 22.08.2024 | 217,70 | 221,90 | 217,70 | 221,40 | 1,42% | 74,00 |
| 21.08.2024 | 214,50 | 218,40 | 214,50 | 218,30 | 1,96% | 135,00 |
| 20.08.2024 | 214,10 | 214,10 | 214,10 | 214,10 | -0,88% | - |
| 19.08.2024 | 219,90 | 219,90 | 216,00 | 216,00 | -1,59% | 58,00 |
| 16.08.2024 | 216,60 | 224,00 | 216,60 | 219,50 | -0,81% | 263,00 |
| 15.08.2024 | 218,70 | 235,00 | 218,70 | 221,30 | 4,24% | 360,00 |
| 14.08.2024 | 212,30 | 212,30 | 212,30 | 212,30 | -0,52% | - |
| 13.08.2024 | 213,40 | 213,40 | 213,40 | 213,40 | -2,20% | - |
| 12.08.2024 | 218,20 | 218,20 | 218,20 | 218,20 | 2,78% | 1,00 |
| 09.08.2024 | 212,30 | 212,30 | 212,30 | 212,30 | 1,19% | - |
| 08.08.2024 | 205,60 | 209,80 | 205,60 | 209,80 | 1,06% | - |
| 07.08.2024 | 207,60 | 207,60 | 207,60 | 207,60 | -2,40% | - |
| 06.08.2024 | 207,70 | 212,70 | 207,70 | 212,70 | 2,85% | - |
| 05.08.2024 | 204,80 | 206,80 | 198,00 | 206,80 | -6,04% | 42,00 |