263,400€
-2,08%
Echtzeit-Aktienkurs Heico Corp.
Bid:
Ask:
Aktienkurse zur Heico Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 265,50 | 269,00 | 265,50 | 269,00 | 1,43% | 10,00 |
| 13.10.2025 | 264,70 | 265,20 | 264,70 | 265,20 | -2,21% | 80,00 |
| 10.10.2025 | 271,20 | 271,20 | 271,20 | 271,20 | -1,20% | - |
| 09.10.2025 | 274,00 | 274,50 | 274,00 | 274,50 | 1,33% | 8,00 |
| 08.10.2025 | 270,90 | 270,90 | 270,90 | 270,90 | -0,81% | - |
| 07.10.2025 | 273,10 | 273,10 | 273,10 | 273,10 | -1,05% | - |
| 06.10.2025 | 272,70 | 276,00 | 272,70 | 276,00 | 1,51% | 6,00 |
| 03.10.2025 | 269,50 | 271,90 | 269,50 | 271,90 | 0,59% | 15,00 |
| 02.10.2025 | 270,60 | 270,60 | 270,30 | 270,30 | -0,48% | 20,00 |
| 01.10.2025 | 271,60 | 271,60 | 271,60 | 271,60 | -0,84% | - |
| 30.09.2025 | 268,80 | 273,90 | 268,80 | 273,90 | 0,85% | 1,00 |
| 29.09.2025 | 271,60 | 271,60 | 271,60 | 271,60 | -0,91% | - |
| 26.09.2025 | 270,20 | 274,10 | 270,20 | 274,10 | 2,35% | 1,00 |
| 25.09.2025 | 267,80 | 267,80 | 267,80 | 267,80 | -1,07% | - |
| 24.09.2025 | 269,40 | 270,70 | 269,40 | 270,70 | 0,52% | 10,00 |
| 23.09.2025 | 269,30 | 269,30 | 269,30 | 269,30 | -0,96% | - |
| 22.09.2025 | 269,30 | 271,90 | 269,30 | 271,90 | 0,26% | 8,00 |
| 19.09.2025 | 271,20 | 271,20 | 271,20 | 271,20 | 1,35% | - |
| 18.09.2025 | 267,60 | 267,60 | 267,60 | 267,60 | -2,44% | - |
| 17.09.2025 | 270,10 | 274,30 | 270,10 | 274,30 | -0,58% | 25,00 |
| 16.09.2025 | 272,70 | 275,90 | 272,70 | 275,90 | 2,19% | 30,00 |
| 15.09.2025 | 270,00 | 270,00 | 270,00 | 270,00 | -0,52% | - |
| 12.09.2025 | 271,40 | 271,40 | 271,40 | 271,40 | -1,26% | - |
| 11.09.2025 | 270,85 | 274,85 | 268,80 | 274,85 | 1,35% | - |
| 10.09.2025 | 268,60 | 271,20 | 268,60 | 271,20 | 0,97% | 10,00 |
| 09.09.2025 | 269,65 | 270,55 | 266,45 | 268,60 | -2,08% | 50,00 |
| 05.09.2025 | 274,30 | 274,30 | 274,30 | 274,30 | -0,47% | - |
| 04.09.2025 | 271,70 | 275,60 | 271,70 | 275,60 | 2,23% | 14,00 |
| 03.09.2025 | 269,60 | 269,60 | 269,60 | 269,60 | 1,93% | - |
| 02.09.2025 | 264,50 | 264,50 | 264,50 | 264,50 | 0,11% | - |
| 01.09.2025 | 264,20 | 264,20 | 264,20 | 264,20 | -3,54% | - |
| 29.08.2025 | 270,30 | 273,90 | 270,30 | 273,90 | 1,59% | 9,00 |
| 28.08.2025 | 269,60 | 269,60 | 269,60 | 269,60 | -2,11% | - |
| 27.08.2025 | 283,70 | 288,10 | 275,40 | 275,40 | 2,27% | 17,00 |
| 26.08.2025 | 263,20 | 269,30 | 263,20 | 269,30 | 2,75% | 83,00 |
| 25.08.2025 | 262,60 | 263,60 | 262,10 | 262,10 | -0,53% | 145,00 |
| 22.08.2025 | 263,50 | 263,50 | 263,50 | 263,50 | 0,69% | - |
| 21.08.2025 | 261,70 | 261,70 | 261,70 | 261,70 | 0,65% | - |
| 20.08.2025 | 260,00 | 260,00 | 260,00 | 260,00 | -0,76% | - |
| 19.08.2025 | 262,00 | 262,00 | 262,00 | 262,00 | 0,31% | - |
| 18.08.2025 | 261,20 | 261,20 | 261,20 | 261,20 | -1,47% | - |
| 15.08.2025 | 265,10 | 265,10 | 265,10 | 265,10 | -0,04% | - |
| 14.08.2025 | 265,20 | 265,20 | 265,20 | 265,20 | -1,23% | - |
| 13.08.2025 | 268,50 | 268,50 | 268,50 | 268,50 | 0,56% | - |
| 12.08.2025 | 267,00 | 267,00 | 267,00 | 267,00 | -1,58% | - |
| 11.08.2025 | 267,10 | 271,30 | 267,10 | 271,30 | -0,62% | 18,00 |
| 08.08.2025 | 270,50 | 273,00 | 270,50 | 273,00 | 1,79% | 100,00 |
| 07.08.2025 | 269,50 | 270,80 | 268,20 | 268,20 | -1,43% | 95,00 |
| 06.08.2025 | 269,10 | 272,10 | 269,10 | 272,10 | -6,33% | 10,00 |
| 05.08.2025 | 290,50 | 290,50 | 290,50 | 290,50 | 2,40% | - |
| 04.08.2025 | 283,70 | 283,70 | 283,70 | 283,70 | 0,75% | 10,00 |
| 01.08.2025 | 283,20 | 283,20 | 277,90 | 281,60 | -0,88% | 17,00 |
| 31.07.2025 | 284,10 | 284,10 | 284,10 | 284,10 | 2,12% | - |
| 30.07.2025 | 278,20 | 278,20 | 278,20 | 278,20 | 0,11% | - |
| 29.07.2025 | 277,90 | 277,90 | 277,90 | 277,90 | -0,89% | - |
| 28.07.2025 | 274,50 | 280,40 | 274,50 | 280,40 | 3,47% | 5,00 |
| 25.07.2025 | 271,00 | 271,00 | 271,00 | 271,00 | -0,04% | - |
| 24.07.2025 | 271,10 | 271,10 | 271,10 | 271,10 | 1,08% | - |
| 23.07.2025 | 268,20 | 268,20 | 268,20 | 268,20 | 0,11% | - |
| 22.07.2025 | 275,10 | 275,10 | 266,90 | 267,90 | -4,22% | 64,00 |
| 21.07.2025 | 275,30 | 279,70 | 275,30 | 279,70 | 1,82% | 6,00 |
| 18.07.2025 | 274,70 | 274,70 | 274,70 | 274,70 | 0,62% | - |
| 17.07.2025 | 273,00 | 273,00 | 273,00 | 273,00 | 0,40% | - |
| 16.07.2025 | 271,30 | 271,90 | 271,30 | 271,90 | -0,98% | 20,00 |
| 15.07.2025 | 273,70 | 274,60 | 273,70 | 274,60 | -0,72% | 5,00 |
| 14.07.2025 | 266,70 | 276,60 | 266,70 | 276,60 | 4,73% | 110,00 |
| 11.07.2025 | 264,10 | 264,10 | 264,10 | 264,10 | -1,23% | - |
| 10.07.2025 | 267,40 | 267,40 | 267,40 | 267,40 | -0,85% | - |
| 09.07.2025 | 269,20 | 269,70 | 269,20 | 269,70 | -0,88% | 10,00 |
| 08.07.2025 | 275,40 | 275,90 | 270,00 | 272,10 | -2,19% | 40,00 |
| 07.07.2025 | 272,90 | 278,20 | 272,90 | 278,20 | 0,58% | 2,00 |
| 04.07.2025 | 272,90 | 277,10 | 272,90 | 276,60 | 0,40% | 128,00 |
| 03.07.2025 | 268,40 | 275,50 | 268,40 | 275,50 | 1,55% | 2,00 |
| 02.07.2025 | 271,20 | 271,30 | 271,20 | 271,30 | -0,80% | 20,00 |
| 01.07.2025 | 275,80 | 275,80 | 273,50 | 273,50 | -1,08% | 40,00 |
| 30.06.2025 | 276,50 | 276,50 | 276,50 | 276,50 | 1,24% | - |
| 27.06.2025 | 273,10 | 273,10 | 273,10 | 273,10 | 1,15% | - |
| 26.06.2025 | 270,00 | 270,00 | 270,00 | 270,00 | -2,17% | - |
| 25.06.2025 | 271,30 | 276,00 | 271,30 | 276,00 | 1,40% | 8,00 |
| 24.06.2025 | 274,20 | 274,20 | 272,20 | 272,20 | 0,18% | 84,00 |
| 23.06.2025 | 271,70 | 271,70 | 271,70 | 271,70 | 1,57% | - |
| 20.06.2025 | 267,50 | 267,50 | 267,50 | 267,50 | -0,52% | - |
| 19.06.2025 | 268,90 | 268,90 | 268,90 | 268,90 | 1,43% | - |
| 18.06.2025 | 265,10 | 265,10 | 265,10 | 265,10 | 2,16% | - |
| 17.06.2025 | 260,60 | 260,60 | 259,50 | 259,50 | -1,29% | 12,00 |
| 16.06.2025 | 262,70 | 262,90 | 262,70 | 262,90 | -0,76% | 4,00 |
| 13.06.2025 | 256,50 | 264,90 | 256,50 | 264,90 | 2,87% | 7,00 |
| 12.06.2025 | 259,60 | 259,60 | 257,50 | 257,50 | -2,28% | 4,00 |
| 11.06.2025 | 259,90 | 265,10 | 259,90 | 263,50 | -0,34% | 85,00 |
| 10.06.2025 | 264,40 | 264,40 | 264,40 | 264,40 | 0,42% | 4,00 |
| 09.06.2025 | 263,30 | 263,30 | 263,30 | 263,30 | 0,38% | - |
| 06.06.2025 | 262,00 | 262,30 | 262,00 | 262,30 | -0,64% | 6,00 |
| 05.06.2025 | 260,80 | 264,00 | 260,80 | 264,00 | 0,08% | 30,00 |
| 04.06.2025 | 260,60 | 263,80 | 260,60 | 263,80 | 0,42% | 99,00 |
| 03.06.2025 | 260,80 | 262,70 | 260,70 | 262,70 | 0,92% | 82,00 |
| 02.06.2025 | 260,30 | 263,60 | 260,30 | 260,30 | -1,18% | 45,00 |
| 30.05.2025 | 266,30 | 266,90 | 263,20 | 263,40 | 0,08% | 118,00 |
| 29.05.2025 | 262,10 | 269,00 | 262,10 | 263,20 | 0,15% | 112,00 |
| 28.05.2025 | 240,20 | 262,80 | 240,20 | 262,80 | 9,82% | 205,00 |
| 27.05.2025 | 235,40 | 239,50 | 235,40 | 239,30 | 2,00% | 63,00 |