Echtzeit-Aktienkurs Heico Corp.
Bid:
Ask:
Aktienkurse zur Heico Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 125,97 | 127,59 | 124,85 | 125,60 | -1,83% | - |
25.02.2021 | 129,68 | 130,63 | 127,44 | 127,95 | -3,83% | - |
24.02.2021 | 130,57 | 134,45 | 129,96 | 133,04 | 0,65% | - |
23.02.2021 | 129,66 | 132,87 | 128,78 | 132,18 | 2,08% | - |
22.02.2021 | 130,82 | 132,26 | 128,99 | 129,48 | -1,90% | - |
19.02.2021 | 129,65 | 132,42 | 129,39 | 131,99 | 3,00% | - |
18.02.2021 | 126,91 | 128,86 | 126,27 | 128,15 | -0,11% | - |
17.02.2021 | 127,22 | 128,90 | 126,24 | 128,29 | 0,77% | - |
16.02.2021 | 128,55 | 129,11 | 126,91 | 127,31 | -0,77% | - |
12.02.2021 | 129,52 | 129,80 | 128,04 | 128,29 | -1,68% | - |
11.02.2021 | 130,55 | 131,30 | 129,50 | 130,48 | 0,57% | - |
10.02.2021 | 131,96 | 132,38 | 129,53 | 129,74 | -1,35% | - |
09.02.2021 | 130,26 | 132,08 | 129,45 | 131,51 | -0,16% | - |
08.02.2021 | 130,33 | 131,93 | 129,90 | 131,72 | 2,15% | - |
05.02.2021 | 128,71 | 129,87 | 127,85 | 128,95 | 0,02% | - |
04.02.2021 | 128,63 | 129,13 | 128,63 | 128,93 | 1,74% | - |
03.02.2021 | 124,96 | 127,48 | 124,65 | 126,72 | 1,23% | - |
02.02.2021 | 124,92 | 125,19 | 124,92 | 125,19 | 4,97% | - |
01.02.2021 | 119,41 | 120,23 | 117,90 | 119,26 | 1,17% | - |
29.01.2021 | 117,85 | 119,15 | 0,00 | 117,88 | -0,72% | - |
28.01.2021 | 117,81 | 120,79 | 0,00 | 118,73 | 2,48% | - |
27.01.2021 | 119,56 | 119,91 | 115,62 | 115,86 | -5,05% | - |
26.01.2021 | 122,02 | 122,14 | 121,88 | 122,02 | -3,61% | - |
25.01.2021 | 128,12 | 128,69 | 125,61 | 126,59 | -1,77% | - |
22.01.2021 | 130,37 | 130,37 | 128,21 | 128,87 | -2,20% | - |
21.01.2021 | 131,55 | 131,81 | 131,55 | 131,77 | -3,68% | - |
20.01.2021 | 137,29 | 137,74 | 136,21 | 136,80 | 0,50% | - |
19.01.2021 | 136,46 | 136,88 | 135,35 | 136,11 | 0,66% | - |
15.01.2021 | 135,76 | 136,30 | 134,68 | 135,22 | -2,21% | - |
14.01.2021 | 140,76 | 141,46 | 138,20 | 138,27 | 0,21% | - |
13.01.2021 | 137,20 | 138,56 | 136,70 | 137,98 | 0,54% | - |
12.01.2021 | 136,80 | 137,24 | 136,80 | 137,24 | -0,17% | - |
11.01.2021 | 137,77 | 138,88 | 137,09 | 137,48 | -0,86% | - |
08.01.2021 | 137,22 | 139,17 | 136,24 | 138,66 | 1,22% | - |
07.01.2021 | 137,22 | 137,55 | 136,21 | 137,00 | 1,90% | - |
06.01.2021 | 132,68 | 135,36 | 132,41 | 134,44 | 2,62% | - |
05.01.2021 | 128,51 | 131,09 | 127,86 | 131,01 | 2,29% | - |
04.01.2021 | 130,54 | 130,54 | 126,16 | 128,07 | -3,26% | - |
31.12.2020 | 132,83 | 133,86 | 132,22 | 132,38 | 0,03% | - |
30.12.2020 | 132,47 | 133,78 | 131,77 | 132,35 | 1,40% | - |
29.12.2020 | 131,10 | 135,58 | 129,47 | 130,52 | -3,01% | - |
28.12.2020 | 132,52 | 134,61 | 129,75 | 134,57 | 1,95% | - |
24.12.2020 | 131,26 | 133,75 | 130,30 | 131,99 | 0,09% | - |
23.12.2020 | 132,09 | 133,42 | 129,57 | 131,87 | 2,16% | - |
22.12.2020 | 129,32 | 130,18 | 128,07 | 129,08 | -2,02% | - |
21.12.2020 | 131,04 | 133,27 | 131,04 | 131,75 | -1,01% | - |
18.12.2020 | 132,30 | 133,48 | 130,54 | 133,09 | 0,87% | - |
17.12.2020 | 132,41 | 133,25 | 131,20 | 131,95 | -1,68% | - |
16.12.2020 | 134,20 | 134,20 | 134,20 | 134,20 | -1,42% | - |
15.12.2020 | 134,00 | 147,60 | 133,52 | 136,13 | -0,23% | - |
14.12.2020 | 133,59 | 136,45 | 129,49 | 136,45 | 2,19% | - |
11.12.2020 | 131,34 | 144,90 | 130,41 | 133,53 | 0,68% | - |
10.12.2020 | 131,01 | 132,63 | 127,43 | 132,63 | -1,21% | - |
09.12.2020 | 132,18 | 138,76 | 128,41 | 134,25 | 5,08% | - |
08.12.2020 | 132,61 | 135,79 | 126,21 | 127,76 | -4,26% | - |
07.12.2020 | 132,72 | 134,62 | 132,72 | 133,45 | 0,26% | - |
04.12.2020 | 132,26 | 133,64 | 131,86 | 133,10 | 1,12% | - |
03.12.2020 | 132,18 | 134,07 | 131,35 | 131,62 | 0,53% | - |
02.12.2020 | 128,41 | 132,25 | 125,07 | 130,92 | 1,34% | - |
01.12.2020 | 127,45 | 129,92 | 126,91 | 129,19 | 5,15% | - |
30.11.2020 | 122,87 | 122,87 | 121,13 | 122,87 | 4,24% | - |
27.11.2020 | 127,31 | 127,66 | 117,87 | 117,87 | -6,73% | - |
25.11.2020 | 128,57 | 131,02 | 125,83 | 126,38 | -2,67% | - |
24.11.2020 | 130,29 | 131,37 | 129,19 | 129,84 | 1,44% | - |
23.11.2020 | 129,03 | 129,71 | 127,50 | 128,00 | 0,15% | - |
20.11.2020 | 130,83 | 131,25 | 127,57 | 127,81 | -6,06% | - |
19.11.2020 | 132,98 | 136,09 | 132,98 | 136,05 | 1,29% | - |
18.11.2020 | 136,50 | 138,04 | 132,97 | 134,31 | -1,10% | - |
17.11.2020 | 135,40 | 135,82 | 133,22 | 135,81 | 0,70% | - |
16.11.2020 | 135,96 | 136,31 | 133,36 | 134,87 | 3,93% | - |
13.11.2020 | 128,38 | 130,18 | 127,25 | 129,77 | 3,59% | - |
12.11.2020 | 125,62 | 127,03 | 124,16 | 125,27 | -1,10% | - |
11.11.2020 | 128,73 | 129,27 | 122,10 | 126,66 | -2,33% | - |
10.11.2020 | 129,45 | 131,04 | 0,00 | 129,68 | 3,08% | - |
09.11.2020 | 125,63 | 125,81 | 125,63 | 125,81 | 9,41% | - |
06.11.2020 | 114,47 | 115,62 | 113,43 | 114,99 | 1,09% | - |
05.11.2020 | 113,90 | 114,70 | 113,29 | 113,75 | 0,57% | - |
04.11.2020 | 114,30 | 114,98 | 112,81 | 113,10 | -0,05% | - |
03.11.2020 | 112,21 | 113,95 | 111,20 | 113,16 | 3,85% | - |
02.11.2020 | 106,99 | 109,75 | 106,99 | 108,96 | 4,08% | - |
30.10.2020 | 106,07 | 106,48 | 102,90 | 104,69 | -1,26% | - |
29.10.2020 | 103,69 | 106,38 | 103,60 | 106,03 | 1,38% | - |
28.10.2020 | 106,59 | 108,48 | 104,23 | 104,58 | -2,92% | - |
27.10.2020 | 107,42 | 109,58 | 0,00 | 107,73 | -1,21% | - |
26.10.2020 | 111,43 | 111,52 | 108,57 | 109,05 | -4,44% | - |
23.10.2020 | 113,14 | 114,91 | 112,46 | 114,11 | -0,41% | - |
22.10.2020 | 112,48 | 114,58 | 111,35 | 114,58 | 5,01% | - |
21.10.2020 | 110,81 | 112,36 | 109,11 | 109,11 | -3,79% | - |
20.10.2020 | 112,47 | 113,41 | 109,69 | 113,41 | 1,53% | - |
19.10.2020 | 113,22 | 113,97 | 110,38 | 111,70 | -1,06% | - |
16.10.2020 | 114,54 | 115,01 | 112,48 | 112,90 | -1,53% | - |
15.10.2020 | 111,33 | 116,09 | 111,09 | 114,65 | 2,26% | - |
14.10.2020 | 110,73 | 112,12 | 109,57 | 112,12 | 2,97% | - |
13.10.2020 | 0,00 | 108,89 | 0,00 | 108,88 | -1,56% | - |
12.10.2020 | 111,52 | 112,05 | 110,60 | 110,61 | -0,95% | - |
09.10.2020 | 111,90 | 113,47 | 111,36 | 111,67 | -0,09% | - |
08.10.2020 | 111,54 | 112,11 | 0,00 | 111,78 | 1,09% | - |
07.10.2020 | 110,85 | 110,97 | 109,00 | 110,57 | 4,06% | - |
06.10.2020 | 106,05 | 106,25 | 106,05 | 106,25 | -1,31% | - |
05.10.2020 | 107,59 | 108,53 | 106,25 | 107,67 | 1,43% | - |