263,250€
0,71%
Echtzeit-Aktienkurs HEICO Corp
Bid:
Ask:
Aktienkurse zur HEICO Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 261,65 | 266,40 | 261,25 | 261,85 | 0,17% | 10,00 |
| 17.12.2025 | 264,95 | 265,70 | 261,30 | 261,40 | -1,04% | - |
| 16.12.2025 | 264,90 | 267,00 | 260,70 | 264,15 | -0,09% | 10,00 |
| 15.12.2025 | 265,35 | 268,30 | 264,25 | 264,40 | -0,62% | 2,00 |
| 12.12.2025 | 268,55 | 271,20 | 264,40 | 266,05 | -0,89% | 46,00 |
| 11.12.2025 | 263,05 | 268,75 | 262,45 | 268,45 | 1,76% | 24,00 |
| 10.12.2025 | 262,85 | 265,40 | 258,90 | 263,80 | -0,28% | 1.007,00 |
| 09.12.2025 | 270,25 | 271,35 | 264,55 | 264,55 | -2,24% | 14,00 |
| 08.12.2025 | 267,80 | 272,70 | 267,45 | 270,60 | 1,31% | 9,00 |
| 05.12.2025 | 270,80 | 272,50 | 266,05 | 267,10 | -1,77% | 17,00 |
| 04.12.2025 | 265,80 | 272,60 | 264,95 | 271,90 | 2,80% | - |
| 03.12.2025 | 265,15 | 267,20 | 262,95 | 264,50 | -0,41% | 6,00 |
| 02.12.2025 | 266,45 | 268,60 | 265,15 | 265,60 | -1,72% | 60,00 |
| 01.12.2025 | 271,95 | 272,90 | 268,65 | 270,25 | -1,15% | 6,00 |
| 28.11.2025 | 270,90 | 274,30 | 270,90 | 273,40 | 1,03% | 16,00 |
| 27.11.2025 | 272,50 | 272,75 | 269,80 | 270,60 | -0,99% | 37,00 |
| 26.11.2025 | 272,20 | 276,00 | 271,05 | 273,30 | 0,48% | 767,00 |
| 25.11.2025 | 265,35 | 272,10 | 263,45 | 272,00 | 2,53% | 29,00 |
| 24.11.2025 | 263,55 | 267,60 | 262,25 | 265,30 | 1,01% | - |
| 21.11.2025 | 263,60 | 265,30 | 259,95 | 262,65 | -0,38% | 254,00 |
| 20.11.2025 | 268,70 | 270,35 | 263,55 | 263,65 | -1,14% | - |
| 19.11.2025 | 267,40 | 269,60 | 265,70 | 266,70 | -1,51% | 44,00 |
| 18.11.2025 | 265,50 | 271,90 | 264,15 | 270,80 | 0,43% | 186,00 |
| 17.11.2025 | 270,30 | 272,40 | 268,30 | 269,65 | -0,53% | 153,00 |
| 14.11.2025 | 272,70 | 274,60 | 268,95 | 271,10 | -1,08% | 436,00 |
| 13.11.2025 | 282,10 | 282,95 | 273,85 | 274,05 | -2,46% | 37,00 |
| 12.11.2025 | 284,40 | 288,40 | 280,95 | 280,95 | -1,02% | 12,00 |
| 11.11.2025 | 286,20 | 287,60 | 283,85 | 283,85 | -1,24% | 30,00 |
| 10.11.2025 | 279,95 | 291,25 | 278,80 | 287,40 | 3,42% | 263,00 |
| 07.11.2025 | 275,70 | 278,00 | 270,90 | 277,90 | 0,52% | 148,00 |
| 06.11.2025 | 276,35 | 280,45 | 275,05 | 276,45 | 0,00% | 33,00 |
| 05.11.2025 | 275,55 | 277,70 | 273,15 | 276,45 | 0,42% | 70,00 |
| 04.11.2025 | 271,45 | 275,80 | 270,80 | 275,30 | 0,86% | 12,00 |
| 03.11.2025 | 274,10 | 275,85 | 271,15 | 272,95 | -0,84% | 59,00 |
| 31.10.2025 | 268,30 | 275,55 | 265,10 | 275,25 | 1,77% | 585,00 |
| 30.10.2025 | 267,30 | 273,15 | 266,55 | 270,45 | 1,24% | - |
| 29.10.2025 | 268,75 | 269,65 | 266,80 | 267,15 | -0,52% | 26,00 |
| 28.10.2025 | 271,00 | 272,30 | 266,00 | 268,55 | -0,81% | 39,00 |
| 27.10.2025 | 274,75 | 276,40 | 270,55 | 270,75 | -1,24% | 94,00 |
| 24.10.2025 | 274,15 | 275,90 | 271,80 | 274,15 | 0,29% | 40,00 |
| 23.10.2025 | 268,80 | 274,00 | 266,70 | 273,35 | 1,26% | 79,00 |
| 22.10.2025 | 271,70 | 272,85 | 268,00 | 269,95 | -0,42% | - |
| 21.10.2025 | 269,00 | 274,85 | 266,90 | 271,10 | 0,84% | 106,00 |
| 20.10.2025 | 263,95 | 269,95 | 263,75 | 268,85 | 2,22% | 91,00 |
| 17.10.2025 | 261,50 | 263,90 | 258,10 | 263,00 | -0,36% | 98,00 |
| 16.10.2025 | 263,65 | 265,60 | 261,80 | 263,95 | -0,38% | 12,00 |
| 15.10.2025 | 269,90 | 272,60 | 262,65 | 264,95 | -2,41% | 124,00 |
| 14.10.2025 | 267,60 | 272,30 | 266,00 | 271,50 | 0,50% | 8,00 |
| 13.10.2025 | 266,50 | 270,20 | 264,20 | 270,15 | 1,90% | 135,00 |
| 10.10.2025 | 273,40 | 273,55 | 264,55 | 265,10 | -4,02% | 156,00 |
| 09.10.2025 | 275,45 | 278,00 | 274,30 | 276,20 | 0,02% | 10,00 |
| 08.10.2025 | 273,00 | 276,20 | 271,20 | 276,15 | 1,12% | 61,00 |
| 07.10.2025 | 274,85 | 278,20 | 267,45 | 273,10 | -0,56% | 135,00 |
| 06.10.2025 | 272,25 | 276,90 | 272,15 | 274,65 | 0,60% | 126,00 |
| 03.10.2025 | 271,95 | 275,40 | 269,60 | 273,00 | 0,33% | 156,00 |
| 02.10.2025 | 272,55 | 274,80 | 269,80 | 272,10 | -0,17% | 38,00 |
| 01.10.2025 | 273,30 | 275,60 | 270,85 | 272,55 | -0,11% | 149,00 |
| 30.09.2025 | 270,90 | 275,00 | 269,10 | 272,85 | 0,61% | 49,00 |
| 29.09.2025 | 273,90 | 276,15 | 270,55 | 271,20 | -0,62% | 82,00 |
| 26.09.2025 | 272,35 | 276,95 | 269,70 | 272,90 | 0,09% | 136,00 |
| 25.09.2025 | 269,90 | 273,50 | 268,00 | 272,65 | 0,63% | 57,00 |
| 24.09.2025 | 271,75 | 273,90 | 270,45 | 270,95 | 0,84% | 17,00 |
| 23.09.2025 | 271,90 | 274,50 | 267,95 | 268,70 | -1,34% | 77,00 |
| 22.09.2025 | 271,30 | 273,10 | 268,40 | 272,35 | 0,11% | 50,00 |
| 19.09.2025 | 273,25 | 275,30 | 270,60 | 272,05 | -0,15% | 24,00 |
| 18.09.2025 | 269,50 | 272,90 | 267,95 | 272,45 | 1,76% | 60,00 |
| 17.09.2025 | 272,20 | 274,15 | 267,55 | 267,75 | -1,60% | 31,00 |
| 16.09.2025 | 274,80 | 280,15 | 271,95 | 272,10 | -1,02% | 65,00 |
| 15.09.2025 | 272,05 | 275,80 | 269,90 | 274,90 | 0,77% | 99,00 |
| 12.09.2025 | 273,65 | 273,65 | 272,70 | 272,80 | 1,02% | - |
| 10.09.2025 | 270,00 | 274,45 | 268,40 | 270,05 | -0,09% | 145,00 |
| 09.09.2025 | 269,70 | 271,20 | 268,00 | 270,30 | -0,95% | 12,00 |
| 08.09.2025 | 274,45 | 276,70 | 271,60 | 272,90 | -0,85% | 129,00 |
| 05.09.2025 | 276,80 | 278,00 | 269,65 | 275,25 | -0,54% | 39,00 |
| 04.09.2025 | 273,05 | 277,15 | 271,60 | 276,75 | 1,21% | 34,00 |
| 03.09.2025 | 270,50 | 273,60 | 269,55 | 273,45 | 0,77% | 57,00 |
| 02.09.2025 | 267,90 | 271,35 | 264,70 | 271,35 | 1,19% | 181,00 |
| 01.09.2025 | 266,40 | 270,00 | 264,10 | 268,15 | 0,51% | 146,00 |
| 29.08.2025 | 272,15 | 274,40 | 266,60 | 266,80 | -1,93% | 15,00 |
| 28.08.2025 | 272,40 | 274,10 | 270,45 | 272,05 | -0,09% | 24,00 |
| 27.08.2025 | 286,50 | 290,40 | 272,30 | 272,30 | -4,62% | 534,00 |
| 26.08.2025 | 266,95 | 286,40 | 266,00 | 285,50 | 8,49% | 1.025,00 |
| 25.08.2025 | 263,95 | 268,00 | 261,50 | 263,15 | -0,47% | 554,00 |
| 22.08.2025 | 265,70 | 268,05 | 263,80 | 264,40 | -0,41% | 30,00 |
| 21.08.2025 | 263,65 | 266,75 | 261,60 | 265,50 | 0,64% | 801,00 |
| 20.08.2025 | 261,40 | 265,20 | 260,10 | 263,80 | 0,90% | 35,00 |
| 19.08.2025 | 264,05 | 265,90 | 260,30 | 261,45 | -0,91% | 35,00 |
| 18.08.2025 | 262,85 | 264,40 | 260,85 | 263,85 | 0,36% | 140,00 |
| 15.08.2025 | 268,40 | 272,70 | 262,40 | 262,90 | -1,57% | 392,00 |
| 14.08.2025 | 267,20 | 269,20 | 266,00 | 267,10 | -0,28% | 88,00 |
| 13.08.2025 | 270,50 | 271,10 | 262,40 | 267,85 | -1,03% | 182,00 |
| 12.08.2025 | 269,10 | 271,00 | 264,85 | 270,65 | 0,59% | 42,00 |
| 11.08.2025 | 269,00 | 272,60 | 267,10 | 269,05 | -0,13% | 68,00 |
| 08.08.2025 | 272,15 | 275,55 | 269,35 | 269,40 | -0,83% | 31,00 |
| 07.08.2025 | 271,55 | 275,10 | 267,70 | 271,65 | 0,09% | 150,00 |
| 06.08.2025 | 272,20 | 272,65 | 267,70 | 271,40 | 0,22% | 68,00 |
| 05.08.2025 | 292,80 | 296,30 | 269,50 | 270,80 | -7,24% | 374,00 |
| 04.08.2025 | 281,90 | 292,10 | 281,30 | 291,95 | 3,84% | 345,00 |
| 01.08.2025 | 285,25 | 288,20 | 274,75 | 281,15 | -1,64% | 133,00 |
| 31.07.2025 | 285,80 | 287,60 | 283,30 | 285,85 | 0,32% | 42,00 |