298,600€
2,40%
Echtzeit-Aktienkurs Heico Corp.
Bid:
Ask:
Aktienkurse zur Heico Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 290,00 | 300,80 | 287,60 | 298,50 | 2,33% | 19,00 |
| 05.11.2026 | 300,90 | 303,80 | 288,10 | 291,70 | -2,80% | 153,00 |
| 04.11.2026 | 300,90 | 306,30 | 295,70 | 300,10 | -0,56% | - |
| 03.11.2026 | 299,70 | 308,80 | 299,10 | 301,80 | 0,03% | 65,00 |
| 02.11.2026 | 288,20 | 302,10 | 286,20 | 301,70 | 5,20% | 186,00 |
| 30.10.2026 | 292,30 | 294,90 | 284,40 | 286,80 | -1,68% | 80,00 |
| 29.10.2026 | 278,20 | 293,30 | 276,60 | 291,70 | 5,46% | 117,00 |
| 28.10.2026 | 276,70 | 280,80 | 275,50 | 276,60 | -0,25% | 61,00 |
| 27.10.2026 | 278,00 | 279,30 | 273,00 | 277,30 | 0,47% | - |
| 26.10.2026 | 265,50 | 276,70 | 264,40 | 276,00 | 3,41% | 34,00 |
| 23.10.2026 | 266,80 | 269,00 | 254,60 | 266,90 | 0,00% | 73,00 |
| 22.10.2026 | 264,20 | 267,20 | 262,00 | 266,90 | 0,38% | 12,00 |
| 21.10.2026 | 272,20 | 274,60 | 264,60 | 265,90 | -2,28% | 65,00 |
| 20.10.2026 | 275,00 | 276,50 | 270,90 | 272,10 | -0,91% | 49,00 |
| 19.10.2026 | 278,30 | 279,20 | 272,90 | 274,60 | 0,07% | 51,00 |
| 16.10.2026 | 275,40 | 280,50 | 272,80 | 274,40 | -0,29% | 17,00 |
| 15.10.2026 | 266,30 | 275,70 | 265,20 | 275,20 | 2,99% | - |
| 14.10.2026 | 265,20 | 270,00 | 264,00 | 267,20 | 1,52% | 58,00 |
| 13.10.2026 | 266,60 | 268,10 | 260,70 | 263,20 | -1,28% | 12,00 |
| 12.10.2026 | 267,00 | 268,90 | 265,00 | 266,60 | 0,19% | 28,00 |
| 09.10.2026 | 263,70 | 266,80 | 261,80 | 266,10 | 1,22% | 15,00 |
| 08.10.2026 | 264,10 | 265,20 | 260,80 | 262,90 | -0,42% | 61,00 |
| 07.10.2026 | 269,40 | 271,40 | 263,90 | 264,00 | -1,53% | 54,00 |
| 06.10.2026 | 269,20 | 270,20 | 262,50 | 268,10 | -0,85% | 912,00 |
| 05.10.2026 | 270,00 | 272,50 | 267,80 | 270,40 | 0,26% | 1.033,00 |
| 02.10.2026 | 273,10 | 276,10 | 268,70 | 269,70 | -0,99% | 29,00 |
| 01.10.2026 | 269,00 | 274,50 | 266,70 | 272,40 | 1,68% | 63,00 |
| 30.09.2026 | 270,70 | 272,00 | 267,10 | 267,90 | -1,11% | 82,00 |
| 29.09.2026 | 267,90 | 271,90 | 266,90 | 270,90 | 1,16% | 6,00 |
| 28.09.2026 | 270,20 | 271,40 | 266,60 | 267,80 | -1,18% | 32,00 |
| 25.09.2026 | 269,60 | 273,40 | 267,80 | 271,00 | 0,11% | 37,00 |
| 24.09.2026 | 272,20 | 273,30 | 270,00 | 270,70 | -0,70% | - |
| 23.09.2026 | 269,60 | 274,20 | 267,40 | 272,60 | 1,11% | 16,00 |
| 22.09.2026 | 264,20 | 270,30 | 263,20 | 269,60 | 1,97% | 42,00 |
| 21.09.2026 | 260,80 | 264,80 | 260,60 | 264,40 | 2,44% | 64,00 |
| 18.09.2026 | 258,70 | 261,40 | 256,00 | 258,10 | -0,08% | 52,00 |
| 17.09.2026 | 262,80 | 264,80 | 256,70 | 258,30 | -1,15% | 24,00 |
| 16.09.2026 | 257,50 | 263,70 | 255,40 | 261,30 | 1,48% | 59,00 |
| 15.09.2026 | 262,50 | 264,30 | 255,70 | 257,50 | -2,09% | 180,00 |
| 14.09.2026 | 273,00 | 275,00 | 261,90 | 263,00 | -3,42% | 108,00 |
| 11.09.2026 | 270,30 | 273,10 | 268,80 | 272,30 | 2,48% | - |
| 10.09.2026 | 269,40 | 270,80 | 265,10 | 265,70 | -1,45% | 53,00 |
| 09.09.2026 | 271,80 | 273,60 | 266,60 | 269,60 | -1,75% | 76,00 |
| 08.09.2026 | 277,90 | 278,50 | 273,30 | 274,40 | -1,37% | 7,00 |
| 07.09.2026 | 279,10 | 281,00 | 276,40 | 278,20 | -0,86% | 21,00 |
| 04.09.2026 | 280,00 | 281,60 | 277,20 | 280,60 | 0,94% | 11,00 |
| 03.09.2026 | 278,90 | 280,90 | 275,70 | 278,00 | -0,22% | 26,00 |
| 02.09.2026 | 281,30 | 282,40 | 277,10 | 278,60 | -1,24% | 91,00 |
| 01.09.2026 | 285,70 | 287,80 | 281,90 | 282,10 | -0,56% | 95,00 |
| 31.08.2026 | 289,60 | 292,20 | 283,70 | 283,70 | -2,10% | 72,00 |
| 28.08.2026 | 289,50 | 291,80 | 285,90 | 289,80 | 0,98% | 20,00 |
| 27.08.2026 | 297,40 | 298,90 | 285,90 | 287,00 | -2,51% | 120,00 |
| 26.08.2026 | 308,30 | 313,10 | 290,10 | 294,40 | -2,55% | 233,00 |
| 25.08.2026 | 302,60 | 306,40 | 300,40 | 302,10 | -0,26% | 38,00 |
| 24.08.2026 | 303,20 | 308,70 | 300,80 | 302,90 | 0,17% | 80,00 |
| 21.08.2026 | 299,90 | 304,00 | 298,60 | 302,40 | 0,70% | 25,00 |
| 20.08.2026 | 311,10 | 311,50 | 300,20 | 300,30 | -3,78% | 32,00 |
| 19.08.2026 | 317,80 | 319,20 | 311,70 | 312,10 | -1,95% | 21,00 |
| 18.08.2026 | 320,20 | 322,40 | 315,40 | 318,30 | -1,00% | 28,00 |
| 17.08.2026 | 323,10 | 327,20 | 318,30 | 321,50 | -0,43% | 63,00 |
| 14.08.2026 | 321,90 | 323,10 | 319,00 | 322,90 | 0,56% | 42,00 |
| 13.08.2026 | 322,60 | 325,40 | 315,70 | 321,10 | -0,77% | 20,00 |
| 12.08.2026 | 318,00 | 324,00 | 316,70 | 323,60 | 2,18% | 71,00 |
| 11.08.2026 | 315,20 | 320,10 | 307,80 | 316,70 | 0,32% | 90,00 |
| 10.08.2026 | 318,10 | 321,20 | 315,10 | 315,70 | 0,00% | 101,00 |
| 07.08.2026 | 314,70 | 317,40 | 312,80 | 315,70 | 0,03% | 49,00 |
| 06.08.2026 | 318,40 | 326,30 | 314,90 | 315,60 | -0,85% | 5,00 |
| 05.08.2026 | 319,20 | 323,20 | 316,30 | 318,30 | -0,19% | 82,00 |
| 04.08.2026 | 313,90 | 321,20 | 311,20 | 318,90 | 1,75% | 21,00 |
| 03.08.2026 | 310,70 | 316,20 | 308,50 | 313,40 | 1,39% | 15,00 |
| 31.07.2026 | 309,30 | 311,20 | 307,60 | 309,10 | 1,11% | 2,00 |
| 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 |