298,700€
3,07%
Echtzeit-Aktienkurs Heico Corp.
Bid:
Ask:
Aktienkurse zur Heico Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 288,80 | 295,40 | 288,80 | 295,40 | 1,93% | 9,00 |
| 05.11.2026 | 297,40 | 301,60 | 289,80 | 289,80 | -2,82% | 54,00 |
| 04.11.2026 | 298,20 | 298,20 | 298,20 | 298,20 | -0,07% | - |
| 03.11.2026 | 298,40 | 298,40 | 298,40 | 298,40 | -0,53% | - |
| 02.11.2026 | 286,00 | 300,00 | 286,00 | 300,00 | 4,46% | 30,00 |
| 30.10.2026 | 287,20 | 287,20 | 287,20 | 287,20 | 4,06% | - |
| 29.10.2026 | 276,00 | 276,00 | 276,00 | 276,00 | 0,00% | - |
| 28.10.2026 | 276,00 | 276,00 | 276,00 | 276,00 | 0,29% | - |
| 27.10.2026 | 275,20 | 275,20 | 275,20 | 275,20 | -0,43% | - |
| 26.10.2026 | 263,60 | 276,40 | 263,60 | 276,40 | 4,22% | 20,00 |
| 23.10.2026 | 265,20 | 265,20 | 265,20 | 265,20 | 1,53% | - |
| 22.10.2026 | 261,20 | 261,20 | 261,20 | 261,20 | -3,26% | - |
| 21.10.2026 | 270,40 | 270,40 | 270,00 | 270,00 | -0,81% | 10,00 |
| 20.10.2026 | 272,20 | 272,20 | 272,20 | 272,20 | -1,31% | - |
| 19.10.2026 | 275,80 | 275,80 | 275,80 | 275,80 | 0,95% | - |
| 16.10.2026 | 273,20 | 273,20 | 273,20 | 273,20 | 3,80% | - |
| 15.10.2026 | 263,20 | 263,20 | 263,20 | 263,20 | 0,08% | - |
| 14.10.2026 | 263,00 | 263,00 | 263,00 | 263,00 | -0,15% | - |
| 13.10.2026 | 263,40 | 263,40 | 263,40 | 263,40 | -0,53% | - |
| 12.10.2026 | 264,80 | 264,80 | 264,80 | 264,80 | 0,99% | - |
| 09.10.2026 | 262,20 | 262,20 | 262,20 | 262,20 | 0,15% | - |
| 08.10.2026 | 261,80 | 261,80 | 261,80 | 261,80 | -2,60% | - |
| 07.10.2026 | 268,00 | 268,80 | 268,00 | 268,80 | 0,60% | 8,00 |
| 06.10.2026 | 267,20 | 270,40 | 267,20 | 267,20 | -0,22% | 45,00 |
| 05.10.2026 | 267,80 | 267,80 | 267,80 | 267,80 | -0,96% | - |
| 02.10.2026 | 270,40 | 270,40 | 270,40 | 270,40 | 1,65% | - |
| 01.10.2026 | 266,00 | 266,00 | 266,00 | 266,00 | -1,12% | - |
| 30.09.2026 | 269,00 | 269,00 | 269,00 | 269,00 | 1,28% | - |
| 29.09.2026 | 265,60 | 265,60 | 265,60 | 265,60 | -0,97% | - |
| 28.09.2026 | 268,20 | 268,20 | 268,20 | 268,20 | 0,37% | - |
| 25.09.2026 | 267,20 | 267,20 | 267,20 | 267,20 | -1,04% | - |
| 24.09.2026 | 270,00 | 270,00 | 270,00 | 270,00 | 0,97% | - |
| 23.09.2026 | 267,40 | 267,40 | 267,40 | 267,40 | 1,98% | - |
| 22.09.2026 | 262,20 | 262,20 | 262,20 | 262,20 | 1,31% | - |
| 21.09.2026 | 258,80 | 258,80 | 258,80 | 258,80 | -2,19% | - |
| 18.09.2026 | 256,80 | 264,60 | 256,80 | 264,60 | 1,77% | 491,00 |
| 17.09.2026 | 260,00 | 260,00 | 260,00 | 260,00 | 1,80% | - |
| 16.09.2026 | 255,40 | 255,40 | 255,40 | 255,40 | -2,07% | - |
| 15.09.2026 | 260,80 | 260,80 | 260,80 | 260,80 | -3,48% | - |
| 14.09.2026 | 270,20 | 270,20 | 270,20 | 270,20 | 0,90% | - |
| 11.09.2026 | 267,80 | 267,80 | 267,80 | 267,80 | 0,37% | - |
| 10.09.2026 | 266,80 | 266,80 | 266,80 | 266,80 | -2,41% | - |
| 09.09.2026 | 269,80 | 273,40 | 269,80 | 273,40 | -1,37% | 8,00 |
| 08.09.2026 | 277,20 | 277,20 | 277,20 | 277,20 | -0,22% | - |
| 07.09.2026 | 277,80 | 277,80 | 277,80 | 277,80 | -0,14% | - |
| 04.09.2026 | 278,20 | 278,20 | 278,20 | 278,20 | 1,02% | - |
| 03.09.2026 | 276,20 | 276,60 | 275,40 | 275,40 | -1,08% | 53,00 |
| 02.09.2026 | 278,40 | 278,40 | 278,40 | 278,40 | -1,69% | - |
| 01.09.2026 | 283,20 | 283,20 | 283,20 | 283,20 | -1,53% | - |
| 31.08.2026 | 287,60 | 287,60 | 287,60 | 287,60 | 0,28% | - |
| 28.08.2026 | 286,80 | 286,80 | 286,80 | 286,80 | -2,91% | - |
| 27.08.2026 | 295,40 | 295,40 | 295,40 | 295,40 | -0,87% | - |
| 26.08.2026 | 304,20 | 304,20 | 298,00 | 298,00 | -0,86% | 10,00 |
| 25.08.2026 | 300,60 | 300,60 | 300,60 | 300,60 | -0,46% | - |
| 24.08.2026 | 301,20 | 302,00 | 301,20 | 302,00 | 1,48% | 3,00 |
| 21.08.2026 | 297,60 | 297,60 | 297,60 | 297,60 | -3,69% | - |
| 20.08.2026 | 309,00 | 309,00 | 309,00 | 309,00 | -1,72% | - |
| 19.08.2026 | 314,40 | 314,40 | 314,40 | 314,40 | -0,88% | - |
| 18.08.2026 | 317,20 | 317,20 | 317,20 | 317,20 | -1,12% | - |
| 17.08.2026 | 320,80 | 320,80 | 320,80 | 320,80 | 0,50% | - |
| 14.08.2026 | 319,20 | 319,20 | 319,20 | 319,20 | -0,68% | - |
| 13.08.2026 | 321,40 | 321,40 | 321,40 | 321,40 | 1,71% | - |
| 12.08.2026 | 316,00 | 316,00 | 316,00 | 316,00 | 0,96% | - |
| 11.08.2026 | 313,00 | 313,00 | 313,00 | 313,00 | -2,19% | - |
| 10.08.2026 | 316,00 | 320,00 | 316,00 | 320,00 | 2,30% | 50,00 |
| 07.08.2026 | 312,80 | 312,80 | 312,80 | 312,80 | -0,89% | - |
| 06.08.2026 | 315,60 | 315,60 | 315,60 | 315,60 | -0,57% | - |
| 05.08.2026 | 317,40 | 317,40 | 317,40 | 317,40 | 0,70% | - |
| 04.08.2026 | 311,40 | 315,20 | 311,40 | 315,20 | 2,34% | 45,00 |
| 03.08.2026 | 308,00 | 308,00 | 308,00 | 308,00 | 0,46% | - |
| 31.07.2026 | 306,60 | 306,60 | 306,60 | 306,60 | -0,58% | - |
| 30.07.2026 | 308,40 | 308,40 | 308,40 | 308,40 | -2,47% | - |
| 29.07.2026 | 316,20 | 316,20 | 316,20 | 316,20 | 1,80% | - |
| 28.07.2026 | 301,80 | 311,60 | 301,80 | 310,60 | 1,37% | 90,00 |
| 27.07.2026 | 306,40 | 306,40 | 306,40 | 306,40 | 3,16% | - |
| 24.07.2026 | 297,00 | 297,00 | 297,00 | 297,00 | 2,27% | - |
| 23.07.2026 | 290,40 | 290,40 | 290,40 | 290,40 | -1,76% | - |
| 22.07.2026 | 295,60 | 295,60 | 295,60 | 295,60 | -0,61% | - |
| 21.07.2026 | 297,00 | 297,40 | 297,00 | 297,40 | -1,78% | 25,00 |
| 20.07.2026 | 297,20 | 302,80 | 297,20 | 302,80 | 2,23% | 120,00 |
| 17.07.2026 | 296,20 | 296,20 | 296,20 | 296,20 | -2,69% | - |
| 16.07.2026 | 304,40 | 304,40 | 304,40 | 304,40 | 1,33% | - |
| 15.07.2026 | 300,40 | 300,40 | 300,40 | 300,40 | 0,13% | - |
| 14.07.2026 | 300,00 | 300,00 | 300,00 | 300,00 | -1,32% | - |
| 13.07.2026 | 304,00 | 304,00 | 304,00 | 304,00 | -0,33% | - |
| 10.07.2026 | 305,00 | 305,00 | 305,00 | 305,00 | -0,59% | - |
| 09.07.2026 | 302,60 | 306,80 | 302,60 | 306,80 | -0,58% | 6,00 |
| 08.07.2026 | 315,60 | 315,60 | 308,60 | 308,60 | -2,47% | 20,00 |
| 07.07.2026 | 316,40 | 316,40 | 316,40 | 316,40 | -1,92% | - |
| 06.07.2026 | 315,60 | 322,60 | 315,60 | 322,60 | 2,48% | 6,00 |
| 03.07.2026 | 314,80 | 314,80 | 314,80 | 314,80 | 0,25% | - |
| 02.07.2026 | 313,40 | 314,00 | 313,40 | 314,00 | 0,06% | 2,00 |
| 01.07.2026 | 309,20 | 313,80 | 309,20 | 313,80 | 2,62% | 90,00 |
| 30.06.2026 | 305,80 | 305,80 | 305,80 | 305,80 | 1,12% | - |
| 29.06.2026 | 302,40 | 302,40 | 302,40 | 302,40 | 1,89% | - |
| 26.06.2026 | 296,80 | 296,80 | 296,80 | 296,80 | 0,82% | - |
| 25.06.2026 | 294,40 | 294,40 | 294,40 | 294,40 | 0,75% | - |
| 24.06.2026 | 292,20 | 292,20 | 292,20 | 292,20 | 2,45% | - |
| 23.06.2026 | 285,20 | 285,20 | 285,20 | 285,20 | -2,06% | - |
| 22.06.2026 | 291,20 | 291,20 | 291,20 | 291,20 | -0,07% | - |