276,400€
1,13%
Echtzeit-Aktienkurs Heico Corp.
Bid:
Ask:
Aktienkurse zur Heico Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.10.2025 | 267,40 | 267,40 | 267,40 | 267,40 | 0,83% | - |
| 30.10.2025 | 265,20 | 265,20 | 265,20 | 265,20 | -0,75% | - |
| 29.10.2025 | 267,20 | 267,20 | 267,20 | 267,20 | -0,63% | - |
| 28.10.2025 | 268,90 | 268,90 | 268,90 | 268,90 | -1,14% | - |
| 27.10.2025 | 272,00 | 272,00 | 272,00 | 272,00 | 0,00% | - |
| 24.10.2025 | 272,00 | 272,00 | 272,00 | 272,00 | 1,83% | - |
| 23.10.2025 | 267,10 | 267,10 | 267,10 | 267,10 | -0,89% | - |
| 22.10.2025 | 269,50 | 269,50 | 269,50 | 269,50 | 0,90% | - |
| 21.10.2025 | 267,10 | 267,10 | 267,10 | 267,10 | 2,06% | - |
| 20.10.2025 | 261,70 | 261,70 | 261,70 | 261,70 | 1,00% | - |
| 17.10.2025 | 259,10 | 259,10 | 259,10 | 259,10 | -1,18% | 20,00 |
| 16.10.2025 | 262,00 | 262,20 | 262,00 | 262,20 | -2,16% | 30,00 |
| 15.10.2025 | 268,00 | 268,00 | 268,00 | 268,00 | -0,37% | - |
| 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% | - |