263,550€
-2,93%
Echtzeit-Aktienkurs Heico Corp.
Bid:
Ask:
Aktienkurse zur Heico Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 269,90 | 272,60 | 268,30 | 270,45 | -0,39% | 5,00 |
| 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 |
| 30.07.2025 | 279,90 | 286,20 | 279,45 | 284,95 | 1,91% | 52,00 |
| 29.07.2025 | 280,20 | 283,10 | 278,30 | 279,60 | 0,11% | 78,00 |
| 28.07.2025 | 276,85 | 281,35 | 275,10 | 279,30 | 1,43% | 155,00 |
| 25.07.2025 | 273,20 | 275,60 | 270,70 | 275,35 | 0,97% | 45,00 |
| 24.07.2025 | 272,20 | 275,50 | 271,80 | 272,70 | -0,11% | 33,00 |
| 23.07.2025 | 270,60 | 273,95 | 270,10 | 273,00 | 1,36% | 12,00 |
| 22.07.2025 | 273,00 | 275,00 | 268,05 | 269,35 | -1,39% | 94,00 |
| 21.07.2025 | 277,90 | 279,10 | 273,10 | 273,15 | -1,10% | 138,00 |
| 18.07.2025 | 274,90 | 279,70 | 274,90 | 276,20 | -0,18% | 109,00 |
| 17.07.2025 | 277,80 | 279,30 | 275,80 | 276,70 | 1,47% | 82,00 |
| 16.07.2025 | 271,10 | 275,90 | 271,10 | 272,70 | -1,73% | 150,00 |
| 15.07.2025 | 277,50 | 277,60 | 273,40 | 277,50 | 0,91% | 104,00 |
| 14.07.2025 | 267,30 | 275,00 | 265,50 | 275,00 | 2,46% | 158,00 |
| 11.07.2025 | 263,70 | 269,00 | 263,40 | 268,40 | 0,49% | 25,00 |
| 10.07.2025 | 272,00 | 272,70 | 266,50 | 267,10 | -1,00% | 325,00 |
| 09.07.2025 | 272,50 | 273,50 | 269,80 | 269,80 | -1,17% | 56,00 |
| 08.07.2025 | 279,10 | 281,10 | 268,40 | 273,00 | -1,27% | 636,00 |
| 07.07.2025 | 276,70 | 279,30 | 274,50 | 276,50 | 0,11% | 46,00 |
| 04.07.2025 | 276,30 | 276,30 | 273,30 | 276,20 | -0,22% | 22,00 |
| 03.07.2025 | 268,50 | 276,80 | 268,50 | 276,80 | 1,73% | 33,00 |
| 02.07.2025 | 271,20 | 275,30 | 271,20 | 272,10 | -0,22% | 179,00 |
| 01.07.2025 | 280,10 | 280,10 | 272,00 | 272,70 | -1,87% | 324,00 |
| 30.06.2025 | 277,30 | 281,30 | 276,70 | 277,90 | 0,25% | 251,00 |
| 27.06.2025 | 273,20 | 277,80 | 271,90 | 277,20 | 0,91% | 106,00 |
| 26.06.2025 | 271,40 | 274,70 | 270,00 | 274,70 | 0,99% | 635,00 |
| 25.06.2025 | 275,00 | 276,70 | 270,30 | 272,00 | -0,11% | 3.717,00 |
| 24.06.2025 | 279,40 | 279,40 | 272,30 | 272,30 | -1,45% | 161,00 |
| 23.06.2025 | 275,60 | 276,80 | 271,30 | 276,30 | 0,95% | 271,00 |
| 20.06.2025 | 269,70 | 274,60 | 269,60 | 273,70 | 1,33% | 74,00 |
| 19.06.2025 | 272,20 | 272,20 | 270,10 | 270,10 | 0,04% | 43,00 |
| 18.06.2025 | 265,00 | 270,90 | 265,00 | 270,00 | 0,75% | 708,00 |
| 17.06.2025 | 264,00 | 268,00 | 257,40 | 268,00 | 1,59% | 162,00 |
| 16.06.2025 | 264,60 | 267,00 | 259,90 | 263,80 | -0,26% | 820,00 |
| 13.06.2025 | 259,00 | 266,30 | 258,40 | 264,50 | -0,04% | 282,00 |
| 12.06.2025 | 260,00 | 265,80 | 256,00 | 264,60 | 1,19% | 671,00 |
| 11.06.2025 | 263,90 | 264,10 | 256,30 | 261,50 | -1,06% | 1.258,00 |
| 10.06.2025 | 263,50 | 267,70 | 262,10 | 264,30 | -0,04% | 90,00 |
| 09.06.2025 | 266,70 | 268,40 | 262,10 | 264,40 | -0,49% | 74,00 |
| 06.06.2025 | 262,90 | 266,70 | 262,90 | 265,70 | 0,91% | 1.087,00 |
| 05.06.2025 | 261,60 | 264,30 | 261,60 | 263,30 | 0,46% | 214,00 |
| 04.06.2025 | 260,50 | 263,50 | 260,20 | 262,10 | 0,00% | 269,00 |
| 03.06.2025 | 264,30 | 265,60 | 261,30 | 262,10 | -0,19% | 158,00 |
| 02.06.2025 | 263,90 | 263,90 | 259,40 | 262,60 | -0,15% | 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 |