269,300€
0,41%
Echtzeit-Aktienkurs Heico Corp.
Bid:
Ask:
Aktienkurse zur Heico Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |