262,800€
-0,23%
Echtzeit-Aktienkurs Heico Corp.
Bid:
Ask:
Aktienkurse zur Heico Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.05.2025 | 234,60 | 234,60 | 234,60 | 234,60 | -0,30% | - |
| 23.05.2025 | 234,00 | 235,30 | 232,50 | 235,30 | -0,13% | 22,00 |
| 22.05.2025 | 235,60 | 235,60 | 235,60 | 235,60 | -3,99% | - |
| 21.05.2025 | 241,90 | 245,40 | 241,90 | 245,40 | -3,54% | 12,00 |
| 20.05.2025 | 247,20 | 254,40 | 247,20 | 254,40 | 0,95% | 61,00 |
| 19.05.2025 | 252,00 | 252,00 | 252,00 | 252,00 | 0,36% | 30,00 |
| 16.05.2025 | 247,30 | 251,10 | 247,30 | 251,10 | 5,33% | 30,00 |
| 15.05.2025 | 238,40 | 238,40 | 238,40 | 238,40 | -1,28% | 20,00 |
| 14.05.2025 | 238,20 | 241,80 | 238,20 | 241,50 | 0,96% | 200,00 |
| 13.05.2025 | 239,20 | 239,20 | 239,20 | 239,20 | 1,31% | - |
| 12.05.2025 | 236,10 | 236,10 | 236,10 | 236,10 | -0,38% | - |
| 09.05.2025 | 237,00 | 237,00 | 237,00 | 237,00 | 0,59% | - |
| 08.05.2025 | 237,00 | 237,00 | 235,60 | 235,60 | 2,08% | 10,00 |
| 07.05.2025 | 230,80 | 230,80 | 230,80 | 230,80 | -0,17% | - |
| 06.05.2025 | 231,20 | 231,20 | 231,20 | 231,20 | 0,92% | - |
| 05.05.2025 | 229,10 | 229,10 | 229,10 | 229,10 | 1,28% | - |
| 02.05.2025 | 226,20 | 226,20 | 226,20 | 226,20 | 4,00% | - |
| 30.04.2025 | 217,30 | 217,50 | 217,30 | 217,50 | 0,88% | 20,00 |
| 29.04.2025 | 215,60 | 215,60 | 215,60 | 215,60 | 0,84% | - |
| 28.04.2025 | 213,80 | 213,80 | 213,80 | 213,80 | -1,52% | - |
| 25.04.2025 | 217,10 | 217,10 | 217,10 | 217,10 | 2,45% | - |
| 24.04.2025 | 211,90 | 211,90 | 211,90 | 211,90 | -1,12% | - |
| 23.04.2025 | 212,60 | 214,30 | 212,60 | 214,30 | 4,74% | 15,00 |
| 22.04.2025 | 204,60 | 204,60 | 204,60 | 204,60 | -5,71% | - |
| 17.04.2025 | 217,00 | 217,00 | 217,00 | 217,00 | 0,05% | - |
| 16.04.2025 | 216,90 | 216,90 | 216,90 | 216,90 | -2,65% | - |
| 15.04.2025 | 222,80 | 222,80 | 222,80 | 222,80 | 1,69% | - |
| 14.04.2025 | 219,10 | 219,10 | 219,10 | 219,10 | 0,37% | - |
| 11.04.2025 | 221,60 | 221,60 | 218,30 | 218,30 | -4,46% | 4,00 |
| 10.04.2025 | 228,50 | 228,50 | 228,50 | 228,50 | 7,99% | - |
| 09.04.2025 | 211,60 | 211,60 | 211,60 | 211,60 | -6,37% | - |
| 08.04.2025 | 215,90 | 226,00 | 215,90 | 226,00 | 11,00% | 37,00 |
| 07.04.2025 | 210,00 | 210,00 | 203,60 | 203,60 | -12,13% | 109,00 |
| 04.04.2025 | 231,70 | 231,70 | 231,70 | 231,70 | -2,52% | - |
| 03.04.2025 | 239,70 | 239,70 | 237,70 | 237,70 | -4,19% | 10,00 |
| 02.04.2025 | 248,10 | 248,10 | 248,10 | 248,10 | 1,06% | - |
| 01.04.2025 | 244,70 | 245,50 | 244,70 | 245,50 | 0,82% | 50,00 |
| 31.03.2025 | 243,50 | 243,50 | 243,50 | 243,50 | 1,25% | - |
| 28.03.2025 | 246,90 | 246,90 | 240,50 | 240,50 | -4,60% | 11,00 |
| 27.03.2025 | 247,80 | 252,10 | 247,80 | 252,10 | 1,24% | 40,00 |
| 26.03.2025 | 249,00 | 249,00 | 249,00 | 249,00 | -0,44% | - |
| 25.03.2025 | 246,00 | 250,10 | 246,00 | 250,10 | 3,91% | 5,00 |
| 24.03.2025 | 240,70 | 240,70 | 240,70 | 240,70 | 0,46% | - |
| 21.03.2025 | 239,60 | 239,60 | 239,60 | 239,60 | -2,56% | - |
| 20.03.2025 | 241,50 | 245,90 | 241,50 | 245,90 | 3,58% | 40,00 |
| 19.03.2025 | 237,40 | 237,40 | 237,40 | 237,40 | 0,21% | - |
| 18.03.2025 | 236,10 | 236,90 | 236,10 | 236,90 | 0,21% | 10,00 |
| 17.03.2025 | 232,70 | 236,40 | 232,70 | 236,40 | 2,43% | 104,00 |
| 14.03.2025 | 230,80 | 230,80 | 230,80 | 230,80 | 0,35% | - |
| 13.03.2025 | 230,00 | 230,00 | 230,00 | 230,00 | -1,16% | - |
| 12.03.2025 | 230,80 | 233,70 | 230,80 | 232,70 | -2,60% | 54,00 |
| 10.03.2025 | 239,80 | 239,80 | 237,50 | 238,90 | -1,97% | 31,00 |
| 07.03.2025 | 241,50 | 243,70 | 241,00 | 243,70 | -0,93% | 121,00 |
| 06.03.2025 | 246,60 | 246,60 | 246,00 | 246,00 | -1,40% | 3,00 |
| 05.03.2025 | 248,90 | 249,50 | 248,90 | 249,50 | -0,36% | 50,00 |
| 04.03.2025 | 251,60 | 251,60 | 250,40 | 250,40 | -1,80% | 500,00 |
| 03.03.2025 | 256,80 | 256,80 | 253,50 | 255,00 | 0,83% | 61,00 |
| 28.02.2025 | 247,40 | 252,90 | 247,40 | 252,90 | 9,01% | 24,00 |
| 27.02.2025 | 228,00 | 232,00 | 228,00 | 232,00 | 7,36% | 24,00 |
| 26.02.2025 | 216,10 | 216,10 | 216,10 | 216,10 | -0,46% | - |
| 25.02.2025 | 217,10 | 217,10 | 217,10 | 217,10 | 1,54% | - |
| 24.02.2025 | 213,80 | 213,80 | 213,80 | 213,80 | 0,19% | - |
| 21.02.2025 | 213,40 | 213,40 | 213,40 | 213,40 | -0,51% | - |
| 20.02.2025 | 211,20 | 214,50 | 211,20 | 214,50 | 2,83% | 30,00 |
| 19.02.2025 | 208,60 | 208,60 | 208,60 | 208,60 | -1,14% | - |
| 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 |