225,050€
-1,42%
Echtzeit-Aktienkurs HEICO Corp
Bid:
Ask:
Aktienkurse zur HEICO Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.08.2024 | 220,10 | 220,10 | 220,10 | 220,10 | -0,95% | - |
| 01.08.2024 | 222,20 | 222,20 | 222,20 | 222,20 | 1,05% | - |
| 31.07.2024 | 219,90 | 219,90 | 219,90 | 219,90 | 1,06% | - |
| 30.07.2024 | 217,60 | 217,60 | 217,60 | 217,60 | -0,23% | - |
| 29.07.2024 | 214,80 | 218,10 | 214,80 | 218,10 | 1,82% | 2,00 |
| 26.07.2024 | 211,40 | 214,20 | 211,40 | 214,20 | 2,98% | 20,00 |
| 25.07.2024 | 208,00 | 208,00 | 208,00 | 208,00 | -1,23% | - |
| 24.07.2024 | 210,60 | 210,60 | 210,60 | 210,60 | 2,53% | - |
| 23.07.2024 | 205,40 | 205,40 | 205,40 | 205,40 | 1,43% | - |
| 22.07.2024 | 202,50 | 202,50 | 202,50 | 202,50 | -0,93% | - |
| 19.07.2024 | 204,40 | 204,40 | 204,40 | 204,40 | -0,87% | - |
| 18.07.2024 | 206,20 | 206,20 | 206,20 | 206,20 | -1,81% | - |
| 17.07.2024 | 209,70 | 212,40 | 209,70 | 210,00 | 2,19% | 175,00 |
| 16.07.2024 | 205,50 | 205,50 | 205,50 | 205,50 | -0,48% | - |
| 15.07.2024 | 206,50 | 206,50 | 206,50 | 206,50 | 0,15% | - |
| 12.07.2024 | 206,20 | 206,20 | 206,20 | 206,20 | -0,29% | - |
| 11.07.2024 | 206,80 | 206,80 | 206,80 | 206,80 | 0,24% | - |
| 10.07.2024 | 206,30 | 206,30 | 206,30 | 206,30 | -1,48% | - |
| 09.07.2024 | 209,40 | 209,40 | 209,40 | 209,40 | 0,62% | - |
| 08.07.2024 | 208,10 | 208,10 | 208,10 | 208,10 | -0,53% | - |
| 05.07.2024 | 209,20 | 209,20 | 209,20 | 209,20 | -0,24% | - |
| 04.07.2024 | 209,70 | 209,70 | 209,70 | 209,70 | 1,30% | - |
| 03.07.2024 | 207,00 | 207,00 | 207,00 | 207,00 | 1,57% | - |
| 02.07.2024 | 203,80 | 203,80 | 203,80 | 203,80 | -1,21% | - |
| 01.07.2024 | 206,70 | 206,70 | 206,30 | 206,30 | -2,13% | 20,00 |
| 28.06.2024 | 210,80 | 210,80 | 210,80 | 210,80 | -0,80% | - |
| 27.06.2024 | 208,70 | 212,50 | 208,70 | 212,50 | 0,05% | 47,00 |
| 26.06.2024 | 212,40 | 212,40 | 212,40 | 212,40 | 1,00% | - |
| 25.06.2024 | 210,30 | 210,30 | 210,30 | 210,30 | -0,24% | - |
| 24.06.2024 | 210,80 | 210,80 | 210,80 | 210,80 | 0,48% | - |
| 21.06.2024 | 209,80 | 209,80 | 209,80 | 209,80 | -0,99% | - |
| 20.06.2024 | 211,90 | 211,90 | 211,90 | 211,90 | 0,19% | - |
| 19.06.2024 | 211,50 | 211,50 | 211,50 | 211,50 | 0,24% | - |
| 18.06.2024 | 211,00 | 211,00 | 211,00 | 211,00 | 1,30% | - |
| 17.06.2024 | 208,80 | 208,80 | 208,30 | 208,30 | -0,81% | 10,00 |
| 14.06.2024 | 210,00 | 210,00 | 210,00 | 210,00 | 1,30% | - |
| 13.06.2024 | 207,30 | 207,30 | 207,30 | 207,30 | 0,24% | - |
| 12.06.2024 | 206,80 | 206,80 | 206,80 | 206,80 | -0,14% | - |
| 11.06.2024 | 207,10 | 207,10 | 207,10 | 207,10 | 0,83% | - |
| 10.06.2024 | 205,40 | 205,40 | 205,40 | 205,40 | 0,15% | - |
| 07.06.2024 | 205,10 | 205,10 | 205,10 | 205,10 | -1,16% | - |
| 06.06.2024 | 207,50 | 207,50 | 207,50 | 207,50 | -0,62% | - |
| 05.06.2024 | 208,80 | 208,80 | 208,80 | 208,80 | 3,11% | - |
| 04.06.2024 | 202,50 | 202,50 | 202,50 | 202,50 | -1,70% | - |
| 03.06.2024 | 203,10 | 206,00 | 203,10 | 206,00 | 4,60% | 23,00 |
| 31.05.2024 | 196,95 | 196,95 | 196,95 | 196,95 | 0,90% | - |
| 30.05.2024 | 195,20 | 195,20 | 195,20 | 195,20 | 0,39% | - |
| 29.05.2024 | 194,45 | 194,45 | 194,45 | 194,45 | -2,04% | - |
| 28.05.2024 | 198,50 | 198,50 | 198,50 | 198,50 | 0,10% | - |
| 27.05.2024 | 198,75 | 198,90 | 198,30 | 198,30 | -0,03% | 60,00 |
| 24.05.2024 | 198,35 | 198,35 | 198,35 | 198,35 | -0,10% | - |
| 23.05.2024 | 198,55 | 198,55 | 198,55 | 198,55 | 0,46% | - |
| 22.05.2024 | 197,65 | 197,65 | 197,65 | 197,65 | 0,59% | - |
| 21.05.2024 | 196,50 | 196,50 | 196,50 | 196,50 | -0,15% | - |
| 20.05.2024 | 196,80 | 196,80 | 196,80 | 196,80 | 0,41% | - |
| 17.05.2024 | 196,00 | 196,00 | 196,00 | 196,00 | 1,32% | - |
| 16.05.2024 | 193,45 | 193,45 | 193,45 | 193,45 | -0,95% | - |
| 15.05.2024 | 192,65 | 195,30 | 192,65 | 195,30 | 0,39% | 25,00 |
| 14.05.2024 | 195,00 | 195,00 | 194,55 | 194,55 | -2,04% | 10,00 |
| 13.05.2024 | 198,60 | 198,60 | 198,60 | 198,60 | -0,70% | - |
| 10.05.2024 | 196,15 | 200,00 | 196,15 | 200,00 | 3,47% | 500,00 |
| 09.05.2024 | 193,30 | 193,30 | 193,30 | 193,30 | 0,39% | - |
| 08.05.2024 | 192,55 | 192,55 | 192,55 | 192,55 | -0,80% | - |
| 07.05.2024 | 196,15 | 196,15 | 194,10 | 194,10 | -1,87% | 10,00 |
| 06.05.2024 | 195,05 | 197,80 | 195,05 | 197,80 | 1,67% | 15,00 |
| 03.05.2024 | 194,55 | 194,55 | 194,55 | 194,55 | 0,39% | - |
| 02.05.2024 | 193,35 | 193,80 | 193,35 | 193,80 | 0,75% | 34,00 |
| 30.04.2024 | 192,35 | 192,35 | 192,35 | 192,35 | 0,47% | - |
| 29.04.2024 | 191,45 | 191,45 | 191,45 | 191,45 | -0,55% | - |
| 26.04.2024 | 192,50 | 192,50 | 192,50 | 192,50 | 2,01% | - |
| 25.04.2024 | 188,70 | 188,70 | 188,70 | 188,70 | -0,94% | - |
| 24.04.2024 | 190,50 | 190,50 | 190,50 | 190,50 | 2,53% | - |
| 23.04.2024 | 185,80 | 185,80 | 185,80 | 185,80 | -0,19% | - |
| 22.04.2024 | 186,90 | 186,90 | 186,15 | 186,15 | 2,00% | 101,00 |
| 19.04.2024 | 182,50 | 182,50 | 182,50 | 182,50 | -0,82% | - |