184,825€
-0,30%
Echtzeit-Aktienkurs HEICO Corp
Bid:
Ask:
Aktienkurse zur HEICO Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 185,43 | 187,95 | 184,25 | 185,00 | -0,20% | 169,00 |
| 17.04.2024 | 186,75 | 187,52 | 183,35 | 185,38 | -0,83% | 45,00 |
| 16.04.2024 | 182,27 | 187,63 | 181,60 | 186,93 | 2,33% | 32,00 |
| 15.04.2024 | 182,00 | 186,13 | 178,88 | 182,68 | 1,15% | 342,00 |
| 12.04.2024 | 180,95 | 183,65 | 179,58 | 180,60 | -0,12% | 15,00 |
| 11.04.2024 | 177,48 | 181,55 | 176,05 | 180,83 | 1,97% | 15,00 |
| 10.04.2024 | 173,05 | 177,60 | 172,15 | 177,33 | 2,47% | 11,00 |
| 09.04.2024 | 173,25 | 173,43 | 170,50 | 173,05 | -0,14% | 317,00 |
| 08.04.2024 | 174,40 | 175,85 | 173,05 | 173,30 | -0,63% | 12,00 |
| 05.04.2024 | 173,70 | 175,08 | 172,50 | 174,40 | 0,58% | 10,00 |
| 04.04.2024 | 173,58 | 175,18 | 171,90 | 173,40 | -0,09% | 20,00 |
| 03.04.2024 | 173,85 | 175,48 | 172,80 | 173,55 | -0,34% | - |
| 02.04.2024 | 176,60 | 176,65 | 172,23 | 174,15 | -1,69% | 46,00 |
| 28.03.2024 | 179,45 | 180,90 | 176,75 | 177,15 | -1,25% | 120,00 |
| 27.03.2024 | 176,45 | 179,60 | 176,25 | 179,40 | 1,96% | 10,00 |
| 26.03.2024 | 175,60 | 176,75 | 175,15 | 175,95 | 0,17% | - |
| 25.03.2024 | 178,60 | 179,90 | 175,65 | 175,65 | -1,82% | 21,00 |
| 22.03.2024 | 175,95 | 179,15 | 175,20 | 178,90 | 1,82% | 20,00 |
| 21.03.2024 | 176,30 | 178,40 | 175,60 | 175,70 | -0,31% | 16,00 |
| 20.03.2024 | 175,05 | 177,50 | 174,80 | 176,25 | 0,43% | 94,00 |
| 19.03.2024 | 172,95 | 175,75 | 172,00 | 175,50 | 1,45% | 40,00 |
| 18.03.2024 | 171,90 | 174,45 | 171,55 | 173,00 | 0,61% | 20,00 |
| 15.03.2024 | 171,15 | 172,45 | 170,10 | 171,95 | 0,47% | 32,00 |
| 14.03.2024 | 171,80 | 172,90 | 170,20 | 171,15 | -0,38% | 40,00 |
| 13.03.2024 | 168,95 | 171,95 | 168,10 | 171,80 | 1,63% | 59,00 |
| 12.03.2024 | 167,65 | 170,60 | 167,15 | 169,05 | 0,93% | 32,00 |
| 11.03.2024 | 170,25 | 171,50 | 167,45 | 167,50 | -1,79% | 37,00 |
| 08.03.2024 | 172,10 | 172,45 | 169,40 | 170,55 | -0,93% | - |
| 07.03.2024 | 173,50 | 175,05 | 172,00 | 172,15 | -0,98% | 47,00 |
| 06.03.2024 | 174,00 | 175,00 | 172,60 | 173,85 | -0,23% | 63,00 |
| 05.03.2024 | 178,50 | 180,00 | 174,00 | 174,25 | -2,63% | 34,00 |
| 04.03.2024 | 178,50 | 180,35 | 175,90 | 178,95 | -0,11% | 98,00 |
| 01.03.2024 | 179,15 | 180,30 | 176,65 | 179,15 | 0,00% | 108,00 |
| 29.02.2024 | 175,30 | 179,60 | 173,70 | 179,15 | 2,23% | 326,00 |
| 28.02.2024 | 178,60 | 179,90 | 175,10 | 175,25 | -1,90% | 119,00 |
| 27.02.2024 | 187,00 | 198,00 | 176,50 | 178,65 | -2,78% | 2.113,00 |
| 26.02.2024 | 183,75 | 187,80 | 182,55 | 183,75 | -0,24% | 841,00 |
| 23.02.2024 | 184,35 | 185,50 | 183,70 | 184,20 | 0,00% | 62,00 |
| 22.02.2024 | 180,05 | 184,30 | 179,45 | 184,20 | 2,25% | 45,00 |
| 21.02.2024 | 178,00 | 180,35 | 177,65 | 180,15 | 0,95% | 8,00 |
| 20.02.2024 | 179,65 | 179,90 | 178,00 | 178,45 | -0,94% | 61,00 |
| 19.02.2024 | 180,15 | 181,50 | 179,90 | 180,15 | -0,11% | 17,00 |
| 16.02.2024 | 180,05 | 181,40 | 179,70 | 180,35 | 0,06% | 35,00 |
| 15.02.2024 | 180,55 | 181,90 | 177,75 | 180,25 | 0,14% | 41,00 |
| 14.02.2024 | 175,40 | 180,25 | 174,60 | 180,00 | 2,45% | 8,00 |
| 13.02.2024 | 174,10 | 176,10 | 172,75 | 175,70 | 0,86% | - |
| 12.02.2024 | 174,20 | 175,60 | 173,60 | 174,20 | 0,03% | 32,00 |
| 09.02.2024 | 173,10 | 174,80 | 172,00 | 174,15 | 0,64% | 11,00 |
| 08.02.2024 | 175,90 | 177,05 | 172,30 | 173,05 | -1,54% | 88,00 |
| 07.02.2024 | 174,00 | 176,65 | 173,50 | 175,75 | 1,06% | 288,00 |
| 06.02.2024 | 173,30 | 174,15 | 171,50 | 173,90 | 1,08% | 19,00 |
| 05.02.2024 | 170,30 | 172,55 | 169,20 | 172,05 | 0,97% | 4,00 |
| 02.02.2024 | 168,80 | 170,70 | 167,40 | 170,40 | 0,92% | 23,00 |
| 01.02.2024 | 166,45 | 168,85 | 164,70 | 168,85 | 1,47% | 1,00 |
| 31.01.2024 | 168,85 | 169,35 | 166,15 | 166,40 | -1,25% | 24,00 |
| 30.01.2024 | 169,65 | 170,60 | 168,30 | 168,50 | -0,65% | 25,00 |
| 29.01.2024 | 169,05 | 171,20 | 168,80 | 169,60 | 0,24% | 71,00 |
| 26.01.2024 | 169,95 | 170,60 | 168,15 | 169,20 | -0,79% | 15,00 |
| 25.01.2024 | 165,05 | 170,60 | 163,60 | 170,55 | 3,68% | 95,00 |
| 24.01.2024 | 165,00 | 166,20 | 163,95 | 164,50 | -0,36% | 20,00 |
| 23.01.2024 | 164,15 | 166,90 | 164,10 | 165,10 | 0,30% | 17,00 |
| 22.01.2024 | 161,95 | 164,95 | 161,80 | 164,60 | 1,79% | 83,00 |
| 19.01.2024 | 163,10 | 164,80 | 161,15 | 161,70 | -1,01% | 58,00 |
| 18.01.2024 | 157,85 | 163,45 | 157,80 | 163,35 | 3,32% | - |
| 17.01.2024 | 156,80 | 160,20 | 156,50 | 158,10 | 0,70% | - |
| 16.01.2024 | 157,75 | 159,20 | 156,20 | 157,00 | -0,51% | 41,00 |
| 15.01.2024 | 157,70 | 158,80 | 157,35 | 157,80 | -0,06% | 2,00 |
| 12.01.2024 | 157,10 | 160,40 | 156,40 | 157,90 | 0,32% | 52,00 |
| 11.01.2024 | 156,25 | 157,80 | 154,80 | 157,40 | 0,70% | 37,00 |
| 10.01.2024 | 155,95 | 157,70 | 155,55 | 156,30 | 0,26% | 5,00 |
| 09.01.2024 | 157,65 | 157,75 | 155,15 | 155,90 | -1,14% | - |
| 08.01.2024 | 156,50 | 158,25 | 154,90 | 157,70 | 0,10% | 19,00 |
| 05.01.2024 | 159,10 | 159,50 | 157,10 | 157,55 | -0,94% | 40,00 |
| 04.01.2024 | 159,25 | 160,90 | 157,70 | 159,05 | -0,13% | 33,00 |
| 03.01.2024 | 162,10 | 162,50 | 159,10 | 159,25 | -2,03% | - |
| 02.01.2024 | 162,25 | 163,95 | 161,00 | 162,55 | 0,40% | 29,00 |
| 29.12.2023 | 161,80 | 163,00 | 161,55 | 161,90 | -0,03% | 1,00 |
| 28.12.2023 | 161,10 | 162,20 | 159,80 | 161,95 | 0,56% | 29,00 |
| 27.12.2023 | 163,30 | 164,30 | 160,85 | 161,05 | -1,35% | 14,00 |
| 22.12.2023 | 162,10 | 164,20 | 161,60 | 163,25 | 0,37% | - |
| 21.12.2023 | 159,35 | 163,80 | 158,30 | 162,65 | 2,20% | 204,00 |
| 20.12.2023 | 168,00 | 168,00 | 159,10 | 159,15 | -4,93% | 473,00 |
| 19.12.2023 | 172,40 | 174,00 | 166,25 | 167,40 | -0,65% | 195,00 |
| 18.12.2023 | 166,95 | 169,65 | 166,50 | 168,50 | 0,99% | 244,00 |
| 15.12.2023 | 166,65 | 168,70 | 165,70 | 166,85 | 0,12% | 2,00 |
| 14.12.2023 | 171,05 | 172,20 | 165,80 | 166,65 | -2,57% | 17,00 |
| 13.12.2023 | 170,50 | 171,70 | 169,50 | 171,05 | 0,44% | 10,00 |
| 12.12.2023 | 169,80 | 171,90 | 169,50 | 170,30 | 0,18% | 233,00 |
| 11.12.2023 | 166,15 | 170,25 | 165,95 | 170,00 | 2,16% | 43,00 |
| 08.12.2023 | 164,80 | 167,65 | 164,50 | 166,40 | 1,12% | 42,00 |
| 07.12.2023 | 162,60 | 164,60 | 161,20 | 164,55 | 1,23% | 188,00 |
| 06.12.2023 | 161,80 | 163,80 | 161,60 | 162,55 | 0,62% | 5,00 |
| 05.12.2023 | 164,20 | 164,90 | 161,35 | 161,55 | -1,73% | 21,00 |
| 04.12.2023 | 161,60 | 164,45 | 161,20 | 164,40 | 1,80% | 33,00 |
| 01.12.2023 | 156,95 | 161,65 | 156,95 | 161,50 | 2,80% | 74,00 |
| 30.11.2023 | 154,35 | 157,15 | 154,25 | 157,10 | 2,25% | - |
| 29.11.2023 | 155,25 | 156,05 | 152,65 | 153,65 | -0,90% | 5,00 |
| 28.11.2023 | 159,15 | 159,35 | 154,80 | 155,05 | -2,76% | - |
| 27.11.2023 | 158,35 | 159,80 | 158,05 | 159,45 | 0,35% | - |
| 24.11.2023 | 158,95 | 159,55 | 158,10 | 158,90 | -0,06% | 35,00 |