299,400€
1,22%
Echtzeit-Aktienkurs Heico Corp.
Bid:
Ask:
Aktienkurse zur Heico Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 296,50 | 299,10 | 293,30 | 294,30 | -0,51% | - |
| 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% | - |
| 01.04.2026 | 235,80 | 235,80 | 235,80 | 235,80 | 0,64% | - |
| 31.03.2026 | 234,20 | 234,30 | 234,10 | 234,30 | -0,59% | 48,00 |
| 30.03.2026 | 235,70 | 235,70 | 235,70 | 235,70 | 0,47% | - |
| 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% | - |