237,300€
-0,50%
Echtzeit-Aktienkurs Heico Corp.
Bid:
Ask:
Aktienkurse zur Heico Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 235,40 | 235,40 | 234,60 | 234,60 | -1,64% | 40,00 |
| 26.03.2026 | 238,80 | 238,80 | 238,50 | 238,50 | -1,20% | 10,00 |
| 25.03.2026 | 241,40 | 241,40 | 241,40 | 241,40 | 0,75% | - |
| 24.03.2026 | 239,10 | 239,60 | 239,10 | 239,60 | 1,87% | 2,00 |
| 23.03.2026 | 235,20 | 235,20 | 235,20 | 235,20 | -1,05% | - |
| 20.03.2026 | 237,70 | 237,70 | 237,70 | 237,70 | -4,69% | - |
| 19.03.2026 | 249,40 | 249,40 | 249,40 | 249,40 | -1,93% | - |
| 18.03.2026 | 252,30 | 256,00 | 252,30 | 254,30 | 0,99% | 150,00 |
| 17.03.2026 | 250,90 | 251,80 | 250,90 | 251,80 | 0,04% | 30,00 |
| 16.03.2026 | 251,70 | 251,70 | 251,70 | 251,70 | -0,47% | - |
| 13.03.2026 | 250,30 | 252,90 | 250,20 | 252,90 | -3,55% | 6,00 |
| 12.03.2026 | 262,20 | 262,20 | 262,20 | 262,20 | 0,11% | - |
| 11.03.2026 | 261,90 | 261,90 | 261,90 | 261,90 | -0,95% | - |
| 10.03.2026 | 264,40 | 264,40 | 264,40 | 264,40 | 2,56% | - |
| 09.03.2026 | 257,80 | 257,80 | 257,80 | 257,80 | -3,45% | - |
| 06.03.2026 | 262,90 | 267,00 | 262,90 | 267,00 | -2,34% | 18,00 |
| 05.03.2026 | 273,40 | 273,40 | 273,40 | 273,40 | -1,80% | - |
| 04.03.2026 | 278,20 | 278,40 | 278,20 | 278,40 | 0,11% | 9,00 |
| 03.03.2026 | 278,10 | 278,10 | 278,10 | 278,10 | 2,06% | - |
| 02.03.2026 | 272,50 | 272,50 | 272,50 | 272,50 | 4,25% | - |
| 27.02.2026 | 262,50 | 262,50 | 261,30 | 261,40 | 0,15% | 26,00 |
| 26.02.2026 | 277,00 | 281,40 | 260,10 | 261,00 | -11,13% | 48,00 |
| 25.02.2026 | 294,80 | 294,80 | 293,70 | 293,70 | -0,71% | 17,00 |
| 24.02.2026 | 292,20 | 295,80 | 292,20 | 295,80 | -0,37% | 7,00 |
| 23.02.2026 | 293,30 | 296,90 | 293,30 | 296,90 | 1,68% | 20,00 |
| 20.02.2026 | 292,70 | 292,70 | 292,00 | 292,00 | 1,32% | 8,00 |
| 19.02.2026 | 288,20 | 288,20 | 288,20 | 288,20 | 1,87% | - |
| 18.02.2026 | 282,90 | 282,90 | 282,90 | 282,90 | -0,74% | - |
| 17.02.2026 | 277,80 | 285,00 | 277,80 | 285,00 | 2,33% | 55,00 |
| 16.02.2026 | 278,50 | 278,50 | 278,50 | 278,50 | 1,42% | - |
| 13.02.2026 | 274,60 | 274,60 | 274,60 | 274,60 | 1,63% | - |
| 12.02.2026 | 270,20 | 270,20 | 270,20 | 270,20 | 0,19% | 30,00 |
| 11.02.2026 | 269,70 | 269,70 | 269,70 | 269,70 | 0,37% | - |
| 10.02.2026 | 268,70 | 268,70 | 268,70 | 268,70 | -1,79% | - |
| 09.02.2026 | 273,60 | 273,60 | 273,60 | 273,60 | -0,65% | - |
| 06.02.2026 | 270,70 | 275,40 | 270,70 | 275,40 | 0,77% | 10,00 |
| 05.02.2026 | 273,30 | 273,30 | 273,30 | 273,30 | 0,04% | - |
| 04.02.2026 | 280,80 | 280,80 | 273,20 | 273,20 | -2,53% | 6,00 |
| 03.02.2026 | 279,70 | 280,30 | 279,50 | 280,30 | 2,11% | 22,00 |
| 02.02.2026 | 274,50 | 274,50 | 274,50 | 274,50 | -0,51% | 2,00 |
| 30.01.2026 | 274,20 | 275,90 | 274,20 | 275,90 | -1,18% | 33,00 |
| 29.01.2026 | 275,10 | 279,20 | 275,10 | 279,20 | -0,57% | 3,00 |
| 28.01.2026 | 280,80 | 280,80 | 280,80 | 280,80 | -0,28% | - |
| 27.01.2026 | 281,60 | 281,60 | 281,60 | 281,60 | 0,46% | - |
| 26.01.2026 | 280,30 | 280,30 | 280,30 | 280,30 | -2,44% | - |
| 23.01.2026 | 287,30 | 287,30 | 287,30 | 287,30 | -1,74% | - |
| 22.01.2026 | 295,60 | 295,60 | 292,40 | 292,40 | -1,58% | 12,00 |
| 21.01.2026 | 292,70 | 297,10 | 292,70 | 297,10 | -0,57% | 10,00 |
| 20.01.2026 | 297,10 | 298,80 | 297,10 | 298,80 | -1,13% | 10,00 |
| 19.01.2026 | 299,00 | 302,20 | 299,00 | 302,20 | -3,27% | 23,00 |
| 16.01.2026 | 306,80 | 312,40 | 306,80 | 312,40 | 2,29% | 52,00 |
| 15.01.2026 | 300,80 | 305,40 | 300,80 | 305,40 | 1,87% | 26,00 |
| 14.01.2026 | 299,80 | 299,80 | 299,80 | 299,80 | -2,60% | - |
| 13.01.2026 | 303,50 | 307,80 | 303,50 | 307,80 | 0,98% | 67,00 |
| 12.01.2026 | 304,00 | 305,50 | 304,00 | 304,80 | 0,59% | 32,00 |
| 09.01.2026 | 298,90 | 303,00 | 298,90 | 303,00 | -1,66% | 5,00 |
| 08.01.2026 | 298,00 | 308,10 | 297,90 | 308,10 | 4,33% | 62,00 |
| 07.01.2026 | 295,30 | 295,30 | 295,30 | 295,30 | 0,61% | - |
| 06.01.2026 | 293,00 | 293,50 | 293,00 | 293,50 | 4,82% | 37,00 |
| 05.01.2026 | 280,00 | 280,00 | 280,00 | 280,00 | 0,50% | - |
| 02.01.2026 | 278,60 | 278,60 | 278,60 | 278,60 | 0,47% | 30,00 |
| 30.12.2025 | 277,30 | 277,30 | 277,30 | 277,30 | -3,18% | - |
| 29.12.2025 | 286,40 | 286,40 | 286,40 | 286,40 | 1,27% | 10,00 |
| 23.12.2025 | 286,00 | 286,00 | 282,80 | 282,80 | -0,91% | 15,00 |
| 22.12.2025 | 281,50 | 285,40 | 280,90 | 285,40 | 9,22% | 38,00 |
| 19.12.2025 | 261,30 | 261,30 | 261,30 | 261,30 | 0,11% | - |
| 18.12.2025 | 259,50 | 261,00 | 259,50 | 261,00 | -0,80% | 20,00 |
| 17.12.2025 | 263,10 | 263,10 | 263,10 | 263,10 | 0,23% | - |
| 16.12.2025 | 262,50 | 262,50 | 262,50 | 262,50 | -0,23% | - |
| 15.12.2025 | 263,10 | 263,10 | 263,10 | 263,10 | -2,77% | - |
| 12.12.2025 | 270,60 | 270,60 | 270,60 | 270,60 | 3,84% | 4,00 |
| 11.12.2025 | 260,60 | 260,60 | 260,60 | 260,60 | -0,08% | - |
| 10.12.2025 | 260,80 | 260,80 | 260,80 | 260,80 | -2,80% | - |
| 09.12.2025 | 268,30 | 268,30 | 268,30 | 268,30 | 0,86% | - |
| 08.12.2025 | 266,00 | 266,00 | 266,00 | 266,00 | -1,12% | - |
| 05.12.2025 | 269,00 | 269,00 | 269,00 | 269,00 | 2,09% | - |
| 04.12.2025 | 263,50 | 263,50 | 263,50 | 263,50 | 0,15% | - |
| 03.12.2025 | 263,10 | 263,10 | 263,10 | 263,10 | -1,09% | - |
| 02.12.2025 | 264,60 | 266,00 | 264,60 | 266,00 | -1,44% | 30,00 |
| 01.12.2025 | 269,90 | 269,90 | 269,90 | 269,90 | -0,15% | - |
| 28.11.2025 | 270,30 | 270,30 | 270,30 | 270,30 | 0,19% | - |
| 27.11.2025 | 269,80 | 269,80 | 269,80 | 269,80 | -0,11% | - |
| 26.11.2025 | 270,10 | 270,10 | 270,10 | 270,10 | 1,92% | - |
| 25.11.2025 | 263,40 | 265,00 | 263,40 | 265,00 | 1,11% | 1,00 |
| 24.11.2025 | 262,10 | 262,10 | 262,10 | 262,10 | 0,46% | - |
| 21.11.2025 | 260,90 | 260,90 | 260,90 | 260,90 | -2,43% | - |
| 20.11.2025 | 267,40 | 267,40 | 267,40 | 267,40 | 0,75% | - |
| 19.11.2025 | 265,40 | 265,40 | 265,40 | 265,40 | -0,60% | - |
| 18.11.2025 | 265,30 | 267,00 | 265,30 | 267,00 | -0,82% | 18,00 |
| 17.11.2025 | 269,20 | 269,20 | 269,20 | 269,20 | -0,30% | - |
| 14.11.2025 | 270,00 | 270,00 | 270,00 | 270,00 | -3,43% | - |
| 13.11.2025 | 279,60 | 279,60 | 279,60 | 279,60 | -0,99% | - |
| 12.11.2025 | 282,40 | 282,40 | 282,40 | 282,40 | -0,91% | - |
| 11.11.2025 | 283,90 | 285,00 | 283,90 | 285,00 | 0,78% | 100,00 |
| 10.11.2025 | 282,80 | 282,80 | 282,80 | 282,80 | 3,32% | 100,00 |
| 07.11.2025 | 273,70 | 273,70 | 273,70 | 273,70 | -0,22% | - |
| 06.11.2025 | 274,30 | 274,30 | 274,30 | 274,30 | 0,51% | - |
| 05.11.2025 | 272,90 | 272,90 | 272,90 | 272,90 | 1,30% | - |
| 04.11.2025 | 269,40 | 269,40 | 269,40 | 269,40 | -0,74% | - |
| 03.11.2025 | 273,50 | 273,50 | 271,40 | 271,40 | 1,50% | 100,00 |