248,300€
-1,08%
Echtzeit-Aktienkurs Heico Corp.
Bid:
Ask:
Aktienkurse zur Heico Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 256,85 | 264,55 | 256,05 | 264,35 | 1,03% | 263,00 |
| 06.03.2026 | 265,15 | 267,20 | 260,55 | 261,65 | -1,25% | 105,00 |
| 05.03.2026 | 275,05 | 277,00 | 262,10 | 264,95 | -3,85% | 48,00 |
| 04.03.2026 | 280,10 | 283,60 | 274,65 | 275,55 | -2,91% | 164,00 |
| 03.03.2026 | 279,80 | 283,95 | 276,40 | 283,80 | 0,18% | 49,00 |
| 02.03.2026 | 278,00 | 286,50 | 269,05 | 283,30 | 5,36% | 293,00 |
| 27.02.2026 | 265,80 | 273,20 | 257,70 | 268,90 | 1,38% | 483,00 |
| 26.02.2026 | 272,20 | 282,50 | 252,00 | 265,25 | -9,38% | 1.675,00 |
| 25.02.2026 | 297,05 | 300,35 | 290,35 | 292,70 | -1,65% | 52,00 |
| 24.02.2026 | 294,50 | 298,50 | 290,30 | 297,60 | 0,78% | 86,00 |
| 23.02.2026 | 295,60 | 298,90 | 293,70 | 295,30 | -0,87% | 73,00 |
| 20.02.2026 | 294,80 | 299,60 | 290,90 | 297,90 | 1,53% | 83,00 |
| 19.02.2026 | 290,30 | 295,80 | 288,20 | 293,40 | 1,10% | 61,00 |
| 18.02.2026 | 284,95 | 290,35 | 283,10 | 290,20 | 0,69% | 61,00 |
| 17.02.2026 | 280,10 | 291,55 | 279,25 | 288,20 | 2,62% | 136,00 |
| 16.02.2026 | 280,70 | 283,50 | 278,70 | 280,85 | 0,27% | 70,00 |
| 13.02.2026 | 276,35 | 283,60 | 274,70 | 280,10 | 1,41% | 17,00 |
| 12.02.2026 | 272,50 | 279,25 | 270,40 | 276,20 | 1,43% | 83,00 |
| 11.02.2026 | 272,00 | 274,00 | 268,40 | 272,30 | -0,07% | 75,00 |
| 10.02.2026 | 270,75 | 274,00 | 269,25 | 272,50 | 0,37% | 136,00 |
| 09.02.2026 | 275,95 | 279,00 | 270,10 | 271,50 | -1,68% | 63,00 |
| 06.02.2026 | 272,95 | 279,45 | 272,20 | 276,15 | 0,99% | 166,00 |
| 05.02.2026 | 275,05 | 276,80 | 267,00 | 273,45 | -1,10% | 546,00 |
| 04.02.2026 | 283,35 | 284,55 | 275,15 | 276,50 | -2,14% | 15,00 |
| 03.02.2026 | 281,60 | 285,45 | 278,00 | 282,55 | 0,64% | 122,00 |
| 02.02.2026 | 276,65 | 283,35 | 276,35 | 280,75 | 0,81% | 113,00 |
| 30.01.2026 | 276,40 | 280,05 | 274,00 | 278,50 | 0,98% | 32,00 |
| 29.01.2026 | 276,15 | 281,25 | 274,70 | 275,80 | -0,52% | 116,00 |
| 28.01.2026 | 282,40 | 284,25 | 275,20 | 277,25 | -2,55% | 144,00 |
| 27.01.2026 | 282,75 | 286,20 | 281,10 | 284,50 | 0,42% | 28,00 |
| 26.01.2026 | 281,70 | 283,80 | 277,80 | 283,30 | -0,26% | 164,00 |
| 23.01.2026 | 289,15 | 290,75 | 283,15 | 284,05 | -1,93% | 169,00 |
| 22.01.2026 | 298,60 | 300,80 | 289,55 | 289,65 | -3,42% | 224,00 |
| 21.01.2026 | 293,10 | 300,25 | 291,40 | 299,90 | 1,99% | 120,00 |
| 20.01.2026 | 299,00 | 300,35 | 293,05 | 294,05 | -2,10% | 267,00 |
| 19.01.2026 | 300,75 | 303,00 | 298,60 | 300,35 | -1,18% | 102,00 |
| 16.01.2026 | 308,90 | 316,00 | 303,65 | 303,95 | -1,65% | 1.547,00 |
| 15.01.2026 | 302,50 | 310,45 | 300,30 | 309,05 | 2,85% | 243,00 |
| 14.01.2026 | 301,75 | 304,25 | 297,50 | 300,50 | -0,22% | 4,00 |
| 13.01.2026 | 305,75 | 308,85 | 300,65 | 301,15 | -0,90% | 249,00 |
| 12.01.2026 | 301,65 | 306,10 | 300,05 | 303,90 | -0,16% | 423,00 |
| 09.01.2026 | 301,25 | 307,40 | 301,00 | 304,40 | 1,08% | 357,00 |
| 08.01.2026 | 299,50 | 308,95 | 297,40 | 301,15 | 0,30% | 192,00 |
| 07.01.2026 | 298,35 | 304,60 | 297,10 | 300,25 | 1,08% | 225,00 |
| 06.01.2026 | 291,50 | 297,95 | 291,05 | 297,05 | 2,22% | 242,00 |
| 05.01.2026 | 282,10 | 293,70 | 280,00 | 290,60 | 3,92% | 13,00 |
| 02.01.2026 | 277,05 | 282,15 | 273,75 | 279,65 | 0,09% | 194,00 |
| 30.12.2025 | 279,40 | 279,50 | 279,30 | 279,40 | -0,41% | - |
| 29.12.2025 | 284,40 | 286,50 | 279,25 | 280,55 | -2,40% | 204,00 |
| 23.12.2025 | 283,90 | 288,70 | 281,45 | 287,45 | 1,04% | 768,00 |
| 22.12.2025 | 279,00 | 286,10 | 276,80 | 284,50 | 1,86% | 455,00 |
| 19.12.2025 | 264,35 | 281,65 | 263,70 | 279,30 | 6,66% | 282,00 |
| 18.12.2025 | 261,65 | 266,40 | 261,25 | 261,85 | 0,17% | 10,00 |
| 17.12.2025 | 264,95 | 265,70 | 261,30 | 261,40 | -1,04% | - |
| 16.12.2025 | 264,90 | 267,00 | 260,70 | 264,15 | -0,09% | 10,00 |
| 15.12.2025 | 265,35 | 268,30 | 264,25 | 264,40 | -0,62% | 2,00 |
| 12.12.2025 | 268,55 | 271,20 | 264,40 | 266,05 | -0,89% | 46,00 |
| 11.12.2025 | 263,05 | 268,75 | 262,45 | 268,45 | 1,76% | 24,00 |
| 10.12.2025 | 262,85 | 265,40 | 258,90 | 263,80 | -0,28% | 1.007,00 |