302,300€
1,58%
Echtzeit-Aktienkurs HEICO Corp
Bid:
Ask:
Aktienkurse zur HEICO Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.06.2026 | 291,40 | 291,40 | 291,40 | 291,40 | -0,21% | - |
| 18.06.2026 | 292,00 | 292,00 | 292,00 | 292,00 | 1,60% | - |
| 17.06.2026 | 287,40 | 287,40 | 287,40 | 287,40 | -0,14% | - |
| 16.06.2026 | 288,00 | 288,00 | 287,80 | 287,80 | 0,49% | 20,00 |
| 15.06.2026 | 286,20 | 286,40 | 286,20 | 286,40 | -1,65% | 22,00 |
| 12.06.2026 | 291,20 | 291,20 | 291,20 | 291,20 | 5,28% | - |
| 11.06.2026 | 276,60 | 276,60 | 276,60 | 276,60 | -1,07% | - |
| 10.06.2026 | 279,60 | 279,60 | 279,60 | 279,60 | 0,36% | - |
| 09.06.2026 | 278,60 | 278,60 | 278,60 | 278,60 | -2,31% | - |
| 08.06.2026 | 285,20 | 285,20 | 285,20 | 285,20 | 0,92% | - |
| 05.06.2026 | 282,60 | 282,60 | 282,60 | 282,60 | 0,78% | - |
| 04.06.2026 | 280,40 | 280,40 | 280,40 | 280,40 | -1,06% | - |
| 03.06.2026 | 283,40 | 283,40 | 283,40 | 283,40 | -0,07% | - |
| 02.06.2026 | 283,60 | 283,60 | 283,60 | 283,60 | -4,58% | - |
| 01.06.2026 | 297,20 | 297,20 | 297,20 | 297,20 | 1,02% | - |
| 29.05.2026 | 294,20 | 294,20 | 294,20 | 294,20 | -0,54% | - |
| 28.05.2026 | 289,40 | 295,80 | 289,40 | 295,80 | 10,62% | 35,00 |
| 27.05.2026 | 263,40 | 267,40 | 263,40 | 267,40 | 1,06% | 9,00 |
| 26.05.2026 | 258,20 | 264,60 | 258,20 | 264,60 | 2,40% | 6,00 |
| 25.05.2026 | 258,40 | 258,40 | 258,40 | 258,40 | 0,16% | - |
| 22.05.2026 | 258,00 | 258,00 | 258,00 | 258,00 | 0,31% | - |
| 21.05.2026 | 257,20 | 257,20 | 257,20 | 257,20 | 2,80% | - |
| 20.05.2026 | 250,20 | 250,20 | 250,20 | 250,20 | -1,26% | - |
| 19.05.2026 | 249,60 | 253,40 | 249,60 | 253,40 | 3,34% | 130,00 |
| 18.05.2026 | 245,20 | 245,20 | 245,20 | 245,20 | -2,62% | - |
| 15.05.2026 | 251,80 | 251,80 | 251,80 | 251,80 | 1,70% | - |
| 14.05.2026 | 247,60 | 247,60 | 247,60 | 247,60 | 1,64% | - |
| 13.05.2026 | 243,60 | 243,60 | 243,60 | 243,60 | -1,77% | - |
| 12.05.2026 | 248,00 | 248,00 | 248,00 | 248,00 | 0,49% | 4,00 |
| 11.05.2026 | 246,80 | 246,80 | 246,80 | 246,80 | 0,65% | - |
| 08.05.2026 | 245,20 | 245,20 | 245,20 | 245,20 | -2,08% | - |
| 07.05.2026 | 250,40 | 250,40 | 250,40 | 250,40 | 6,46% | - |
| 06.05.2026 | 235,20 | 235,20 | 235,20 | 235,20 | -0,59% | - |
| 05.05.2026 | 229,20 | 236,60 | 229,20 | 236,60 | 4,14% | 20,00 |
| 04.05.2026 | 227,20 | 227,20 | 227,20 | 227,20 | 2,62% | - |
| 30.04.2026 | 221,40 | 221,40 | 221,40 | 221,40 | -1,42% | - |
| 29.04.2026 | 224,00 | 224,60 | 224,00 | 224,60 | -0,35% | 25,00 |
| 28.04.2026 | 225,40 | 225,40 | 225,40 | 225,40 | 1,08% | - |
| 27.04.2026 | 222,80 | 223,00 | 222,00 | 223,00 | -2,36% | 185,00 |
| 24.04.2026 | 228,40 | 228,40 | 228,40 | 228,40 | 0,71% | - |
| 23.04.2026 | 226,80 | 226,80 | 226,80 | 226,80 | -3,08% | - |
| 22.04.2026 | 234,00 | 234,00 | 234,00 | 234,00 | -5,42% | - |
| 21.04.2026 | 246,40 | 247,40 | 246,40 | 247,40 | -0,56% | 11,00 |
| 20.04.2026 | 248,80 | 248,80 | 248,80 | 248,80 | 3,75% | 5,00 |
| 17.04.2026 | 239,80 | 239,80 | 239,80 | 239,80 | -2,52% | - |
| 16.04.2026 | 246,00 | 246,00 | 246,00 | 246,00 | -2,15% | - |
| 15.04.2026 | 252,40 | 252,40 | 251,40 | 251,40 | 1,45% | 35,00 |
| 14.04.2026 | 247,80 | 247,80 | 247,80 | 247,80 | 1,47% | - |
| 13.04.2026 | 244,20 | 244,20 | 244,20 | 244,20 | -1,85% | - |
| 10.04.2026 | 248,80 | 248,80 | 248,80 | 248,80 | -0,16% | 25,00 |
| 09.04.2026 | 249,20 | 249,20 | 249,20 | 249,20 | 4,53% | - |
| 08.04.2026 | 238,40 | 238,40 | 238,40 | 238,40 | 1,19% | 100,00 |
| 07.04.2026 | 237,20 | 237,20 | 235,60 | 235,60 | 0,47% | 1,00 |
| 02.04.2026 | 234,50 | 234,50 | 234,50 | 234,50 | -0,55% | - |