233,850€
-2,11%
Echtzeit-Aktienkurs Heico Corp.
Bid:
Ask:
Aktienkurse zur Heico Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 238,60 | 240,50 | 232,45 | 233,80 | -2,13% | 24,00 |
| 08.05.2025 | 238,60 | 242,50 | 236,35 | 238,90 | 0,67% | 79,00 |
| 07.05.2025 | 232,95 | 238,15 | 231,90 | 237,30 | 2,48% | 32,00 |
| 06.05.2025 | 233,05 | 233,75 | 229,35 | 231,55 | -0,86% | 12,00 |
| 05.05.2025 | 230,10 | 235,70 | 228,60 | 233,55 | 0,75% | 53,00 |
| 02.05.2025 | 227,10 | 232,85 | 224,40 | 231,80 | 4,70% | 162,00 |
| 30.04.2025 | 219,20 | 221,70 | 217,40 | 221,40 | 0,87% | 12,00 |
| 29.04.2025 | 217,45 | 220,00 | 216,65 | 219,50 | 1,39% | 32,00 |
| 28.04.2025 | 215,95 | 219,50 | 215,10 | 216,50 | -0,55% | 4,00 |
| 25.04.2025 | 218,20 | 218,95 | 214,10 | 217,70 | 0,21% | 74,00 |
| 24.04.2025 | 213,00 | 217,90 | 210,80 | 217,25 | 1,33% | 1,00 |
| 23.04.2025 | 214,50 | 218,20 | 212,80 | 214,40 | 1,73% | 37,00 |
| 22.04.2025 | 205,95 | 211,95 | 204,40 | 210,75 | -2,05% | 53,00 |
| 17.04.2025 | 219,35 | 221,10 | 212,90 | 215,15 | -0,94% | 225,00 |
| 16.04.2025 | 218,75 | 222,00 | 215,05 | 217,20 | -2,12% | 28,00 |
| 15.04.2025 | 223,55 | 226,40 | 221,15 | 221,90 | -0,83% | 48,00 |
| 14.04.2025 | 220,75 | 225,40 | 219,00 | 223,75 | 1,52% | 10,00 |
| 11.04.2025 | 222,95 | 224,70 | 216,00 | 220,40 | -1,17% | 37,00 |
| 10.04.2025 | 230,90 | 231,75 | 216,60 | 223,00 | -3,78% | 105,00 |
| 09.04.2025 | 211,90 | 232,60 | 211,25 | 231,75 | 6,77% | 176,00 |
| 08.04.2025 | 219,15 | 226,25 | 214,25 | 217,05 | 0,23% | 158,00 |
| 07.04.2025 | 213,45 | 221,15 | 202,00 | 216,55 | -1,64% | 665,00 |
| 04.04.2025 | 233,15 | 234,35 | 220,00 | 220,15 | -6,32% | 329,00 |
| 03.04.2025 | 241,00 | 243,15 | 230,00 | 235,00 | -5,58% | - |
| 02.04.2025 | 250,05 | 251,50 | 246,95 | 248,90 | -0,48% | 11,00 |
| 01.04.2025 | 246,25 | 251,20 | 244,90 | 250,10 | 1,19% | 82,00 |
| 31.03.2025 | 247,15 | 248,85 | 240,50 | 247,15 | 0,57% | 249,00 |
| 28.03.2025 | 248,75 | 250,10 | 244,70 | 245,75 | -1,19% | 316,00 |
| 27.03.2025 | 249,85 | 252,70 | 247,55 | 248,70 | -0,50% | 81,00 |
| 26.03.2025 | 250,40 | 252,75 | 247,60 | 249,95 | -0,36% | 66,00 |
| 25.03.2025 | 247,80 | 251,65 | 246,25 | 250,85 | 1,23% | 302,00 |
| 24.03.2025 | 243,70 | 248,30 | 242,00 | 247,80 | 2,59% | 243,00 |
| 21.03.2025 | 241,50 | 242,40 | 238,80 | 241,55 | 0,21% | 11,00 |
| 20.03.2025 | 243,40 | 246,00 | 241,00 | 241,05 | -0,70% | 859,00 |
| 19.03.2025 | 238,65 | 244,15 | 237,85 | 242,75 | 1,80% | 162,00 |
| 18.03.2025 | 237,65 | 239,45 | 236,20 | 238,45 | 0,04% | 161,00 |
| 17.03.2025 | 234,50 | 240,20 | 232,70 | 238,35 | 1,23% | 99,00 |
| 14.03.2025 | 232,45 | 235,95 | 230,20 | 235,45 | 1,79% | 86,00 |
| 13.03.2025 | 232,20 | 233,90 | 228,70 | 231,30 | -0,32% | 110,00 |
| 12.03.2025 | 232,55 | 235,55 | 228,90 | 232,05 | 0,06% | 195,00 |
| 11.03.2025 | 236,80 | 238,40 | 230,60 | 231,90 | -2,19% | 259,00 |
| 10.03.2025 | 241,50 | 243,95 | 235,25 | 237,10 | -2,27% | 632,00 |
| 07.03.2025 | 243,40 | 245,05 | 238,50 | 242,60 | -0,68% | 194,00 |
| 06.03.2025 | 248,65 | 250,50 | 240,60 | 244,25 | -2,06% | 60,00 |
| 05.03.2025 | 251,05 | 252,60 | 244,80 | 249,40 | -0,26% | 99,00 |
| 04.03.2025 | 253,50 | 255,25 | 248,60 | 250,05 | -1,36% | 193,00 |
| 03.03.2025 | 256,05 | 258,40 | 248,05 | 253,50 | -0,76% | 411,00 |
| 28.02.2025 | 249,25 | 255,55 | 247,25 | 255,45 | 2,51% | 310,00 |
| 27.02.2025 | 229,90 | 251,50 | 226,70 | 249,20 | 14,63% | 166,00 |
| 26.02.2025 | 219,20 | 220,30 | 216,20 | 217,40 | 0,42% | 161,00 |
| 25.02.2025 | 219,30 | 221,70 | 215,85 | 216,50 | -1,30% | 53,00 |
| 24.02.2025 | 215,80 | 220,80 | 214,25 | 219,35 | 1,57% | 463,00 |
| 21.02.2025 | 214,90 | 219,40 | 213,10 | 215,95 | 0,63% | 157,00 |
| 20.02.2025 | 212,70 | 215,30 | 211,10 | 214,60 | 0,66% | 51,00 |
| 19.02.2025 | 208,60 | 214,60 | 208,30 | 213,20 | 1,74% | 118,00 |
| 18.02.2025 | 207,90 | 212,25 | 206,10 | 209,55 | 0,94% | 471,00 |
| 17.02.2025 | 210,75 | 212,30 | 206,30 | 207,60 | -1,21% | 383,00 |
| 14.02.2025 | 214,65 | 216,00 | 207,25 | 210,15 | -2,21% | 378,00 |
| 13.02.2025 | 218,00 | 220,45 | 213,80 | 214,90 | -1,74% | 285,00 |
| 12.02.2025 | 224,00 | 224,10 | 217,75 | 218,70 | -2,30% | 299,00 |
| 11.02.2025 | 225,95 | 226,40 | 223,40 | 223,85 | -1,37% | 233,00 |
| 10.02.2025 | 228,10 | 229,15 | 225,10 | 226,95 | -0,20% | 158,00 |
| 07.02.2025 | 223,80 | 228,30 | 222,50 | 227,40 | 1,72% | 54,00 |
| 06.02.2025 | 227,95 | 229,55 | 221,40 | 223,55 | -1,61% | 93,00 |
| 05.02.2025 | 224,85 | 228,30 | 222,30 | 227,20 | 0,60% | 263,00 |
| 04.02.2025 | 233,45 | 234,50 | 225,65 | 225,85 | -3,26% | 105,00 |
| 03.02.2025 | 229,85 | 235,20 | 228,20 | 233,45 | 1,35% | 109,00 |
| 31.01.2025 | 229,60 | 232,10 | 228,10 | 230,35 | 0,77% | 71,00 |
| 30.01.2025 | 225,20 | 229,20 | 222,00 | 228,60 | 1,49% | 125,00 |
| 29.01.2025 | 225,25 | 227,90 | 223,90 | 225,25 | -0,04% | 153,00 |
| 28.01.2025 | 224,80 | 228,90 | 224,20 | 225,35 | 0,65% | 193,00 |
| 27.01.2025 | 222,10 | 224,80 | 218,00 | 223,90 | -0,22% | 243,00 |
| 24.01.2025 | 227,95 | 228,40 | 222,70 | 224,40 | -1,90% | 223,00 |
| 23.01.2025 | 231,85 | 235,10 | 228,10 | 228,75 | -1,32% | 71,00 |
| 22.01.2025 | 230,70 | 233,25 | 228,10 | 231,80 | 0,50% | 401,00 |
| 21.01.2025 | 229,10 | 232,40 | 227,40 | 230,65 | 1,07% | 354,00 |
| 20.01.2025 | 230,85 | 231,70 | 227,20 | 228,20 | -1,06% | 209,00 |
| 17.01.2025 | 230,60 | 232,55 | 228,75 | 230,65 | 1,05% | 464,00 |
| 16.01.2025 | 222,25 | 229,40 | 217,40 | 228,25 | 2,91% | 366,00 |
| 15.01.2025 | 223,00 | 226,85 | 221,30 | 221,80 | -0,36% | 218,00 |
| 14.01.2025 | 221,05 | 224,50 | 219,70 | 222,60 | 0,43% | 236,00 |
| 13.01.2025 | 220,40 | 222,10 | 217,30 | 221,65 | 0,48% | 133,00 |
| 10.01.2025 | 219,05 | 225,65 | 216,70 | 220,60 | 0,75% | 294,00 |
| 09.01.2025 | 220,45 | 222,30 | 218,10 | 218,95 | -0,50% | 108,00 |
| 08.01.2025 | 218,50 | 221,45 | 216,90 | 220,05 | 0,80% | 357,00 |
| 07.01.2025 | 220,00 | 222,70 | 218,05 | 218,30 | -1,18% | 512,00 |
| 06.01.2025 | 233,55 | 235,00 | 220,10 | 220,90 | -4,46% | 602,00 |
| 03.01.2025 | 231,05 | 233,30 | 229,00 | 231,20 | -0,02% | 97,00 |
| 02.01.2025 | 229,75 | 233,35 | 228,20 | 231,25 | 0,63% | 112,00 |
| 30.12.2024 | 230,40 | 231,80 | 228,80 | 229,80 | -0,58% | 84,00 |
| 27.12.2024 | 230,90 | 232,60 | 227,40 | 231,15 | 0,92% | 384,00 |
| 23.12.2024 | 229,65 | 232,00 | 226,95 | 229,05 | -0,22% | 321,00 |
| 20.12.2024 | 229,00 | 230,70 | 224,65 | 229,55 | 0,07% | 354,00 |
| 19.12.2024 | 228,70 | 231,75 | 224,90 | 229,40 | 0,28% | 662,00 |
| 18.12.2024 | 231,00 | 237,15 | 222,30 | 228,75 | -7,76% | 2.764,00 |
| 17.12.2024 | 249,75 | 253,50 | 245,20 | 248,00 | -1,00% | 750,00 |
| 16.12.2024 | 246,70 | 251,50 | 244,70 | 250,50 | 2,45% | 323,00 |
| 13.12.2024 | 244,20 | 246,20 | 242,40 | 244,50 | 0,29% | 220,00 |
| 12.12.2024 | 246,15 | 247,55 | 243,65 | 243,80 | -0,79% | 212,00 |
| 11.12.2024 | 244,60 | 247,20 | 242,70 | 245,75 | 1,13% | 509,00 |