262,850€
-0,34%
Echtzeit-Aktienkurs HEICO Corp
Bid:
Ask:
Aktienkurse zur HEICO Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 262,40 | 264,50 | 259,40 | 262,45 | -0,21% | 373,00 |
| 30.05.2025 | 265,10 | 267,80 | 260,70 | 263,00 | -0,11% | 706,00 |
| 29.05.2025 | 264,00 | 267,00 | 259,80 | 263,30 | 0,42% | 1.003,00 |
| 28.05.2025 | 244,30 | 263,90 | 240,70 | 262,20 | 9,84% | 679,00 |
| 27.05.2025 | 239,40 | 240,80 | 238,40 | 238,70 | -0,50% | 123,00 |
| 26.05.2025 | 235,10 | 239,90 | 235,10 | 239,90 | 1,35% | 90,00 |
| 23.05.2025 | 237,90 | 237,90 | 231,90 | 236,70 | -0,50% | 221,00 |
| 22.05.2025 | 238,50 | 238,50 | 236,00 | 237,90 | 0,38% | 67,00 |
| 21.05.2025 | 245,60 | 245,60 | 237,00 | 237,00 | -3,74% | 135,00 |
| 20.05.2025 | 251,20 | 254,10 | 245,00 | 246,20 | -1,79% | 352,00 |
| 19.05.2025 | 250,00 | 251,50 | 245,00 | 250,70 | 0,48% | 565,00 |
| 16.05.2025 | 247,50 | 251,50 | 246,80 | 249,50 | 2,30% | 512,00 |
| 15.05.2025 | 240,90 | 243,90 | 238,00 | 243,90 | 1,25% | 24,00 |
| 14.05.2025 | 240,10 | 242,00 | 237,60 | 240,90 | -0,45% | 1.044,00 |
| 13.05.2025 | 239,70 | 242,90 | 239,70 | 242,00 | 0,88% | 40,00 |
| 12.05.2025 | 236,80 | 243,10 | 234,50 | 239,90 | -0,25% | 133,00 |
| 09.05.2025 | 239,90 | 240,50 | 239,90 | 240,50 | -0,29% | 24,00 |
| 08.05.2025 | 237,40 | 241,20 | 237,40 | 241,20 | 2,38% | 79,00 |
| 07.05.2025 | 234,80 | 235,60 | 231,90 | 235,60 | 1,55% | 32,00 |
| 06.05.2025 | 230,50 | 232,80 | 230,50 | 232,00 | -1,19% | 12,00 |
| 05.05.2025 | 228,80 | 234,80 | 228,60 | 234,80 | 1,34% | 53,00 |
| 02.05.2025 | 228,20 | 231,70 | 224,40 | 231,70 | 6,43% | 162,00 |
| 30.04.2025 | 220,80 | 221,70 | 217,70 | 217,70 | -0,32% | 12,00 |
| 29.04.2025 | 219,10 | 219,80 | 217,60 | 218,40 | 0,65% | 32,00 |
| 28.04.2025 | 215,10 | 217,00 | 215,10 | 217,00 | -0,28% | 4,00 |
| 25.04.2025 | 216,50 | 218,60 | 216,00 | 217,60 | 3,23% | 74,00 |
| 24.04.2025 | 210,80 | 210,80 | 210,80 | 210,80 | -1,50% | 1,00 |
| 23.04.2025 | 213,00 | 216,40 | 213,00 | 214,00 | 2,00% | 37,00 |
| 22.04.2025 | 206,90 | 210,60 | 204,40 | 209,80 | -2,28% | 53,00 |
| 17.04.2025 | 221,00 | 221,10 | 212,90 | 214,70 | -0,79% | 225,00 |
| 16.04.2025 | 218,80 | 222,00 | 216,40 | 216,40 | -2,43% | 28,00 |
| 15.04.2025 | 222,40 | 226,20 | 221,80 | 221,80 | -0,98% | 48,00 |
| 14.04.2025 | 222,50 | 224,00 | 222,50 | 224,00 | 1,45% | 10,00 |
| 11.04.2025 | 224,70 | 224,70 | 218,60 | 220,80 | -4,00% | 37,00 |
| 10.04.2025 | 229,10 | 230,00 | 225,00 | 230,00 | 1,05% | 105,00 |
| 09.04.2025 | 212,90 | 227,60 | 212,80 | 227,60 | 1,70% | 176,00 |
| 08.04.2025 | 221,80 | 225,90 | 220,00 | 223,80 | 3,28% | 158,00 |
| 07.04.2025 | 215,40 | 220,10 | 202,00 | 216,70 | -2,61% | 665,00 |
| 04.04.2025 | 232,00 | 232,10 | 222,50 | 222,50 | -5,48% | 329,00 |
| 03.04.2025 | 239,30 | 241,50 | 230,00 | 235,40 | -5,39% | 392,00 |
| 02.04.2025 | 248,40 | 251,50 | 248,00 | 248,80 | -0,68% | 12,00 |
| 01.04.2025 | 248,70 | 250,50 | 244,90 | 250,50 | 2,37% | 82,00 |
| 31.03.2025 | 246,00 | 248,30 | 240,50 | 244,70 | -0,57% | 249,00 |
| 28.03.2025 | 249,80 | 250,10 | 244,70 | 246,10 | -0,93% | 316,00 |
| 27.03.2025 | 251,20 | 251,90 | 248,40 | 248,40 | -0,56% | 81,00 |
| 26.03.2025 | 251,90 | 251,90 | 248,40 | 249,80 | -0,20% | 66,00 |
| 25.03.2025 | 246,90 | 250,30 | 246,60 | 250,30 | 1,38% | 302,00 |
| 24.03.2025 | 243,60 | 247,70 | 242,00 | 246,90 | 2,32% | 243,00 |
| 21.03.2025 | 242,00 | 242,40 | 241,30 | 241,30 | -0,82% | 11,00 |
| 20.03.2025 | 245,30 | 246,00 | 242,20 | 243,30 | -0,21% | 859,00 |
| 19.03.2025 | 238,40 | 244,00 | 238,40 | 243,80 | 2,01% | 162,00 |
| 18.03.2025 | 236,20 | 239,00 | 236,20 | 239,00 | -0,50% | 161,00 |
| 17.03.2025 | 236,20 | 240,20 | 232,70 | 240,20 | 2,00% | 99,00 |
| 14.03.2025 | 231,70 | 235,50 | 230,20 | 235,50 | 1,33% | 86,00 |
| 13.03.2025 | 233,90 | 233,90 | 230,30 | 232,40 | -0,13% | 110,00 |
| 12.03.2025 | 234,10 | 235,00 | 229,80 | 232,70 | -0,13% | 200,00 |
| 11.03.2025 | 236,10 | 238,40 | 231,00 | 233,00 | -1,48% | 259,00 |
| 10.03.2025 | 240,00 | 241,30 | 236,40 | 236,50 | -2,75% | 632,00 |
| 07.03.2025 | 244,00 | 244,80 | 238,50 | 243,20 | 0,91% | 194,00 |
| 06.03.2025 | 250,50 | 250,50 | 240,60 | 241,00 | -3,41% | 60,00 |
| 05.03.2025 | 252,60 | 252,60 | 244,80 | 249,50 | -1,69% | 99,00 |
| 04.03.2025 | 254,90 | 254,90 | 248,60 | 253,80 | 0,16% | 193,00 |
| 03.03.2025 | 256,50 | 258,40 | 248,80 | 253,40 | -0,63% | 411,00 |
| 28.02.2025 | 247,50 | 255,00 | 247,40 | 255,00 | 2,82% | 310,00 |
| 27.02.2025 | 228,70 | 251,10 | 226,70 | 248,00 | 13,92% | 166,00 |
| 26.02.2025 | 219,20 | 220,00 | 216,20 | 217,70 | -0,14% | 161,00 |
| 25.02.2025 | 217,70 | 219,70 | 216,70 | 218,00 | -0,91% | 53,00 |
| 24.02.2025 | 217,80 | 220,00 | 216,00 | 220,00 | 1,85% | 463,00 |
| 21.02.2025 | 213,40 | 219,40 | 213,10 | 216,00 | 1,27% | 157,00 |
| 20.02.2025 | 211,50 | 214,20 | 211,10 | 213,30 | 0,42% | 51,00 |
| 19.02.2025 | 208,60 | 212,90 | 208,30 | 212,40 | 1,09% | 118,00 |
| 18.02.2025 | 207,10 | 212,00 | 206,10 | 210,10 | 1,16% | 471,00 |
| 17.02.2025 | 209,20 | 212,30 | 206,30 | 207,70 | -1,24% | 388,00 |
| 14.02.2025 | 213,60 | 216,00 | 208,40 | 210,30 | -2,28% | 378,00 |
| 13.02.2025 | 218,00 | 219,50 | 213,80 | 215,20 | -1,51% | 285,00 |
| 12.02.2025 | 224,00 | 224,00 | 218,30 | 218,50 | -3,02% | 299,00 |
| 11.02.2025 | 225,10 | 226,40 | 223,40 | 225,30 | -0,49% | 233,00 |
| 10.02.2025 | 226,20 | 226,50 | 225,10 | 226,40 | -0,13% | 158,00 |
| 07.02.2025 | 225,40 | 226,70 | 222,50 | 226,70 | 1,61% | 54,00 |
| 06.02.2025 | 227,70 | 228,20 | 222,60 | 223,10 | -2,11% | 93,00 |
| 05.02.2025 | 226,10 | 227,90 | 222,30 | 227,90 | 0,00% | 263,00 |
| 04.02.2025 | 234,50 | 234,50 | 227,00 | 227,90 | -3,10% | 105,00 |
| 03.02.2025 | 229,10 | 235,20 | 228,20 | 235,20 | 3,11% | 109,00 |
| 31.01.2025 | 229,50 | 229,50 | 228,10 | 228,10 | 0,13% | 71,00 |
| 30.01.2025 | 224,40 | 227,80 | 223,40 | 227,80 | 1,47% | 125,00 |
| 29.01.2025 | 227,10 | 227,90 | 223,90 | 224,50 | -0,22% | 153,00 |
| 28.01.2025 | 224,60 | 227,40 | 224,20 | 225,00 | 0,81% | 193,00 |
| 27.01.2025 | 222,10 | 223,20 | 218,00 | 223,20 | -0,36% | 243,00 |
| 24.01.2025 | 226,00 | 228,40 | 223,70 | 224,00 | -2,35% | 223,00 |
| 23.01.2025 | 233,90 | 235,10 | 228,70 | 229,40 | -1,42% | 71,00 |
| 22.01.2025 | 229,30 | 232,70 | 228,70 | 232,70 | 0,34% | 401,00 |
| 21.01.2025 | 230,80 | 232,40 | 227,40 | 231,90 | 0,87% | 354,00 |
| 20.01.2025 | 231,70 | 231,70 | 227,20 | 229,90 | 0,04% | 209,00 |
| 17.01.2025 | 232,10 | 232,10 | 229,10 | 229,80 | 0,48% | 464,00 |
| 16.01.2025 | 220,70 | 228,70 | 217,40 | 228,70 | 2,79% | 366,00 |
| 15.01.2025 | 221,30 | 225,50 | 221,30 | 222,50 | 0,18% | 218,00 |
| 14.01.2025 | 222,60 | 224,00 | 219,70 | 222,10 | 0,41% | 236,00 |
| 13.01.2025 | 222,10 | 222,10 | 217,30 | 221,20 | -0,09% | 133,00 |
| 10.01.2025 | 217,30 | 225,10 | 216,70 | 221,40 | 0,54% | 294,00 |
| 09.01.2025 | 218,70 | 222,30 | 218,10 | 220,20 | 0,32% | 108,00 |