307,200€
-1,57%
Echtzeit-Aktienkurs Heico Corp.
Bid:
Ask:
Aktienkurse zur Heico Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 310,40 | 313,00 | 303,30 | 305,70 | -2,05% | 76,00 |
| 29.07.2026 | 318,50 | 320,80 | 308,90 | 312,10 | -2,44% | 93,00 |
| 28.07.2026 | 302,00 | 320,00 | 302,00 | 319,90 | 1,43% | 327,00 |
| 27.07.2026 | 308,90 | 317,70 | 308,70 | 315,40 | 2,87% | 16,00 |
| 24.07.2026 | 299,40 | 308,00 | 298,60 | 306,60 | 2,64% | 170,00 |
| 23.07.2026 | 292,60 | 303,10 | 291,00 | 298,70 | 1,46% | - |
| 22.07.2026 | 298,30 | 302,50 | 294,40 | 294,40 | -1,96% | 1,00 |
| 21.07.2026 | 299,20 | 301,20 | 296,30 | 300,30 | 0,57% | - |
| 20.07.2026 | 299,00 | 304,20 | 294,40 | 298,60 | -0,90% | 76,00 |
| 17.07.2026 | 298,60 | 307,70 | 297,20 | 301,30 | 0,77% | 18,00 |
| 16.07.2026 | 306,70 | 307,70 | 298,20 | 299,00 | -2,86% | 62,00 |
| 15.07.2026 | 302,50 | 309,10 | 300,00 | 307,80 | 0,98% | 36,00 |
| 14.07.2026 | 301,70 | 305,80 | 299,20 | 304,80 | 1,26% | - |
| 13.07.2026 | 306,50 | 307,50 | 300,80 | 301,00 | -1,70% | 96,00 |
| 10.07.2026 | 307,70 | 310,00 | 303,20 | 306,20 | -0,68% | 37,00 |
| 09.07.2026 | 305,20 | 309,00 | 303,20 | 308,30 | 1,78% | - |
| 08.07.2026 | 313,10 | 313,10 | 302,60 | 302,90 | -2,95% | 28,00 |
| 07.07.2026 | 319,50 | 323,60 | 309,60 | 312,10 | -2,59% | 69,00 |
| 06.07.2026 | 314,60 | 323,40 | 314,60 | 320,40 | 1,30% | 171,00 |
| 03.07.2026 | 316,90 | 319,20 | 314,00 | 316,30 | 0,83% | 98,00 |
| 02.07.2026 | 315,90 | 319,50 | 312,90 | 313,70 | -1,10% | 25,00 |
| 01.07.2026 | 311,20 | 319,90 | 310,90 | 317,20 | 2,69% | 216,00 |
| 30.06.2026 | 307,90 | 312,00 | 305,40 | 308,90 | 1,41% | 64,00 |
| 29.06.2026 | 304,60 | 308,00 | 302,60 | 304,60 | 1,98% | 20,00 |
| 26.06.2026 | 300,60 | 302,00 | 296,40 | 298,70 | -0,99% | 91,00 |
| 25.06.2026 | 294,80 | 308,10 | 292,90 | 301,70 | 1,62% | 147,00 |
| 24.06.2026 | 293,80 | 299,20 | 291,60 | 296,90 | 0,95% | 22,00 |
| 23.06.2026 | 288,90 | 295,50 | 285,80 | 294,10 | 1,66% | 192,00 |
| 22.06.2026 | 293,80 | 295,80 | 289,30 | 289,30 | -1,33% | 67,00 |
| 19.06.2026 | 294,20 | 296,20 | 291,80 | 293,20 | -0,27% | 2,00 |
| 18.06.2026 | 294,20 | 299,10 | 293,10 | 294,00 | -0,20% | 22,00 |
| 17.06.2026 | 289,00 | 296,00 | 285,80 | 294,60 | 1,31% | 56,00 |
| 16.06.2026 | 290,30 | 293,00 | 288,20 | 290,80 | -0,24% | 17,00 |
| 15.06.2026 | 288,40 | 293,90 | 287,80 | 291,50 | 1,60% | 53,00 |
| 12.06.2026 | 293,40 | 299,80 | 285,30 | 286,90 | -1,41% | 147,00 |
| 11.06.2026 | 278,90 | 291,00 | 278,30 | 291,00 | 3,71% | 11,00 |
| 10.06.2026 | 282,30 | 282,50 | 278,40 | 280,60 | 2,00% | 3,00 |
| 09.06.2026 | 281,00 | 285,40 | 273,40 | 275,10 | -2,93% | 121,00 |
| 08.06.2026 | 286,40 | 289,60 | 277,50 | 283,40 | -1,19% | 490,00 |
| 05.06.2026 | 286,50 | 288,20 | 283,30 | 286,80 | 0,03% | 49,00 |
| 04.06.2026 | 283,50 | 289,20 | 281,40 | 286,70 | 0,03% | 63,00 |
| 03.06.2026 | 285,70 | 287,60 | 282,40 | 286,60 | 0,21% | 38,00 |
| 02.06.2026 | 283,30 | 287,00 | 281,90 | 286,00 | -1,14% | 134,00 |
| 01.06.2026 | 299,20 | 301,40 | 288,80 | 289,30 | -3,28% | 303,00 |
| 29.05.2026 | 296,60 | 301,40 | 293,40 | 299,10 | 0,88% | 97,00 |
| 28.05.2026 | 290,10 | 301,70 | 282,60 | 296,50 | 10,88% | 455,00 |
| 27.05.2026 | 265,80 | 270,10 | 264,20 | 267,40 | 0,68% | 80,00 |
| 26.05.2026 | 260,10 | 268,00 | 258,40 | 265,60 | 2,00% | 138,00 |
| 25.05.2026 | 260,60 | 262,60 | 258,60 | 260,40 | -0,27% | 31,00 |
| 22.05.2026 | 260,00 | 262,10 | 259,50 | 261,10 | -0,42% | 12,00 |
| 21.05.2026 | 259,10 | 263,40 | 258,70 | 262,20 | 1,79% | 95,00 |
| 20.05.2026 | 251,90 | 259,00 | 250,80 | 257,60 | 2,14% | 47,00 |
| 19.05.2026 | 251,80 | 254,30 | 248,90 | 252,20 | -0,24% | 55,00 |
| 18.05.2026 | 246,60 | 253,20 | 244,80 | 252,80 | 1,65% | 33,00 |
| 15.05.2026 | 254,50 | 256,40 | 247,40 | 248,70 | -1,07% | 56,00 |
| 14.05.2026 | 249,70 | 253,00 | 247,80 | 251,40 | -0,20% | 21,00 |
| 13.05.2026 | 245,20 | 252,20 | 242,20 | 251,90 | 2,98% | 23,00 |
| 12.05.2026 | 246,20 | 248,40 | 242,60 | 244,60 | -0,61% | 30,00 |
| 11.05.2026 | 248,20 | 249,80 | 243,70 | 246,10 | -1,24% | 25,00 |
| 08.05.2026 | 247,00 | 249,60 | 242,90 | 249,20 | -0,72% | 2,00 |
| 07.05.2026 | 252,30 | 254,00 | 248,70 | 251,00 | 3,93% | 100,00 |
| 06.05.2026 | 236,80 | 245,90 | 236,60 | 241,50 | 1,86% | 50,00 |
| 05.05.2026 | 231,10 | 238,00 | 229,30 | 237,10 | 2,91% | 104,00 |
| 04.05.2026 | 229,10 | 233,50 | 226,70 | 230,40 | 0,09% | 44,00 |
| 30.04.2026 | 222,30 | 230,40 | 220,60 | 230,20 | 3,00% | 153,00 |
| 29.04.2026 | 226,50 | 227,00 | 219,10 | 223,50 | -0,40% | 71,00 |
| 28.04.2026 | 227,30 | 228,80 | 223,90 | 224,40 | -0,84% | 35,00 |
| 27.04.2026 | 224,70 | 226,80 | 222,90 | 226,30 | 0,49% | 237,00 |
| 24.04.2026 | 229,90 | 233,00 | 222,70 | 225,20 | -2,81% | 73,00 |
| 23.04.2026 | 228,80 | 231,80 | 228,20 | 231,70 | 1,85% | 51,00 |
| 22.04.2026 | 236,20 | 238,20 | 226,00 | 227,50 | -4,25% | 129,00 |
| 21.04.2026 | 248,50 | 251,20 | 236,50 | 237,60 | -3,61% | 150,00 |
| 20.04.2026 | 246,30 | 246,70 | 244,40 | 246,50 | -0,60% | 302,00 |
| 17.04.2026 | 242,20 | 251,40 | 242,00 | 248,00 | 2,06% | 31,00 |
| 16.04.2026 | 247,90 | 250,60 | 241,90 | 243,00 | -2,17% | 45,00 |
| 15.04.2026 | 254,30 | 256,20 | 247,20 | 248,40 | -1,82% | 91,00 |
| 14.04.2026 | 249,80 | 254,10 | 248,20 | 253,00 | 3,01% | 62,00 |
| 13.04.2026 | 245,90 | 246,30 | 244,40 | 245,60 | 0,78% | 7,00 |
| 10.04.2026 | 250,50 | 250,90 | 243,70 | 243,70 | -2,71% | 195,00 |
| 09.04.2026 | 251,30 | 253,20 | 248,30 | 250,50 | -0,52% | 3,00 |
| 08.04.2026 | 242,60 | 252,90 | 239,90 | 251,80 | 5,98% | 380,00 |
| 07.04.2026 | 240,00 | 241,60 | 235,10 | 237,60 | 1,00% | 26,00 |
| 02.04.2026 | 236,00 | 238,95 | 231,15 | 235,25 | -0,97% | 66,00 |
| 01.04.2026 | 237,45 | 241,00 | 236,30 | 237,55 | 0,11% | 32,00 |
| 31.03.2026 | 233,15 | 238,65 | 231,40 | 237,30 | 2,91% | 814,00 |
| 30.03.2026 | 238,05 | 241,10 | 230,00 | 230,60 | -2,78% | 95,00 |
| 27.03.2026 | 237,10 | 238,70 | 235,20 | 237,20 | -0,57% | 148,00 |
| 26.03.2026 | 240,60 | 240,75 | 237,10 | 238,55 | -1,61% | 52,00 |
| 25.03.2026 | 242,90 | 245,45 | 240,15 | 242,45 | 0,17% | 144,00 |
| 24.03.2026 | 241,20 | 242,15 | 237,85 | 242,05 | 0,54% | - |
| 23.03.2026 | 236,20 | 244,35 | 232,10 | 240,75 | 1,99% | 355,00 |
| 20.03.2026 | 240,05 | 241,65 | 234,55 | 236,05 | -1,19% | 111,00 |
| 19.03.2026 | 253,00 | 254,20 | 238,30 | 238,90 | -5,89% | 212,00 |
| 18.03.2026 | 253,85 | 256,70 | 252,90 | 253,85 | 0,63% | 99,00 |
| 17.03.2026 | 253,15 | 255,50 | 250,95 | 252,25 | -0,79% | 302,00 |
| 16.03.2026 | 252,75 | 255,90 | 250,50 | 254,25 | 0,85% | 1.204,00 |
| 13.03.2026 | 252,50 | 256,70 | 249,40 | 252,10 | -1,91% | 392,00 |
| 12.03.2026 | 263,45 | 266,20 | 255,10 | 257,00 | -3,31% | 190,00 |
| 11.03.2026 | 263,80 | 266,80 | 260,90 | 265,80 | -0,04% | 80,00 |
| 10.03.2026 | 267,05 | 269,70 | 264,10 | 265,90 | 0,59% | 145,00 |