264,400€
0,25%
Echtzeit-Aktienkurs HEICO Corp
Bid:
Ask:
Aktienkurse zur HEICO Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 264,10 | 264,10 | 259,65 | 262,45 | -0,49% | 17,00 |
| 30.05.2025 | 264,10 | 267,55 | 260,80 | 263,75 | -0,21% | 142,00 |
| 29.05.2025 | 259,25 | 267,30 | 256,55 | 264,30 | 1,34% | 187,00 |
| 28.05.2025 | 242,25 | 263,30 | 241,55 | 260,80 | 7,90% | 34,00 |
| 27.05.2025 | 237,70 | 242,05 | 237,60 | 241,70 | 1,49% | 25,00 |
| 26.05.2025 | 235,85 | 239,15 | 234,90 | 238,15 | 1,17% | 10,00 |
| 23.05.2025 | 236,80 | 236,85 | 232,85 | 235,40 | -0,68% | 160,00 |
| 22.05.2025 | 237,15 | 238,60 | 236,00 | 237,00 | -0,17% | - |
| 21.05.2025 | 245,65 | 245,70 | 236,85 | 237,40 | -3,36% | 2,00 |
| 20.05.2025 | 250,10 | 253,10 | 244,50 | 245,65 | -1,74% | - |
| 19.05.2025 | 249,70 | 251,35 | 244,50 | 250,00 | -0,06% | - |
| 16.05.2025 | 246,25 | 251,95 | 244,75 | 250,15 | 1,73% | 325,00 |
| 15.05.2025 | 240,75 | 246,45 | 238,00 | 245,90 | 2,03% | - |
| 14.05.2025 | 239,95 | 241,85 | 237,30 | 241,00 | 0,37% | - |
| 13.05.2025 | 238,30 | 243,80 | 238,30 | 240,10 | -0,79% | - |
| 12.05.2025 | 235,85 | 243,20 | 233,65 | 242,00 | 3,24% | - |
| 09.05.2025 | 238,75 | 240,55 | 232,45 | 234,40 | -1,88% | - |
| 08.05.2025 | 238,60 | 242,55 | 236,30 | 238,90 | 0,72% | - |
| 07.05.2025 | 231,75 | 238,10 | 231,75 | 237,20 | 2,37% | - |
| 06.05.2025 | 233,80 | 233,80 | 229,35 | 231,70 | -0,79% | - |
| 05.05.2025 | 230,00 | 235,75 | 229,70 | 233,55 | 0,75% | - |
| 02.05.2025 | 221,35 | 232,85 | 221,35 | 231,80 | 4,77% | 3,00 |
| 30.04.2025 | 219,50 | 221,60 | 217,40 | 221,25 | 0,80% | - |
| 29.04.2025 | 216,70 | 220,00 | 216,65 | 219,50 | 1,39% | - |
| 28.04.2025 | 218,10 | 219,40 | 215,20 | 216,50 | -0,55% | 7,00 |
| 25.04.2025 | 217,10 | 219,45 | 214,10 | 217,70 | 0,21% | 40,00 |
| 24.04.2025 | 214,50 | 217,90 | 211,40 | 217,25 | 1,33% | 5,00 |
| 23.04.2025 | 214,00 | 218,20 | 211,05 | 214,40 | 1,73% | 5,00 |
| 22.04.2025 | 215,20 | 215,20 | 205,70 | 210,75 | -2,05% | - |
| 17.04.2025 | 217,00 | 220,00 | 213,35 | 215,15 | -0,94% | 20,00 |
| 16.04.2025 | 222,45 | 222,45 | 215,05 | 217,20 | -2,18% | - |
| 15.04.2025 | 223,95 | 226,55 | 221,20 | 222,05 | -0,78% | - |
| 14.04.2025 | 222,20 | 226,60 | 219,35 | 223,80 | 1,54% | - |
| 11.04.2025 | 221,05 | 224,00 | 216,00 | 220,40 | -1,17% | - |
| 10.04.2025 | 231,75 | 231,75 | 216,60 | 223,00 | -3,73% | 5,00 |
| 09.04.2025 | 217,20 | 232,60 | 210,95 | 231,65 | 6,75% | 1,00 |
| 08.04.2025 | 218,60 | 227,90 | 214,25 | 217,00 | 0,28% | 30,00 |
| 07.04.2025 | 220,60 | 222,05 | 202,10 | 216,40 | -1,70% | 82,00 |
| 04.04.2025 | 235,50 | 235,50 | 220,00 | 220,15 | -6,30% | 28,00 |
| 03.04.2025 | 248,80 | 248,80 | 234,30 | 234,95 | -5,60% | 5,00 |
| 02.04.2025 | 250,05 | 251,20 | 246,35 | 248,90 | -0,48% | - |
| 01.04.2025 | 247,10 | 251,20 | 245,00 | 250,10 | 1,19% | 15,00 |
| 31.03.2025 | 245,60 | 248,85 | 241,70 | 247,15 | 2,53% | 7,00 |
| 28.03.2025 | 248,40 | 249,25 | 241,05 | 241,05 | -3,11% | 70,00 |
| 27.03.2025 | 249,60 | 252,70 | 247,55 | 248,80 | -0,46% | - |
| 26.03.2025 | 251,40 | 252,75 | 247,60 | 249,95 | -0,42% | - |
| 25.03.2025 | 247,60 | 251,65 | 246,45 | 251,00 | 1,27% | - |
| 24.03.2025 | 240,50 | 248,30 | 240,50 | 247,85 | 2,61% | 5,00 |
| 21.03.2025 | 240,90 | 242,25 | 238,80 | 241,55 | 0,06% | 21,00 |
| 20.03.2025 | 242,60 | 245,40 | 240,85 | 241,40 | -0,58% | - |
| 19.03.2025 | 238,35 | 244,15 | 237,85 | 242,80 | 1,80% | 25,00 |
| 18.03.2025 | 238,85 | 239,45 | 236,65 | 238,50 | 0,08% | - |
| 17.03.2025 | 234,45 | 239,55 | 233,80 | 238,30 | 1,27% | - |
| 14.03.2025 | 231,30 | 235,95 | 230,20 | 235,30 | 1,80% | - |
| 13.03.2025 | 231,70 | 233,60 | 228,70 | 231,15 | -0,37% | - |
| 12.03.2025 | 231,95 | 235,05 | 228,90 | 232,00 | -0,13% | - |
| 11.03.2025 | 237,20 | 237,20 | 230,75 | 232,30 | -2,00% | 95,00 |
| 10.03.2025 | 242,55 | 243,90 | 235,70 | 237,05 | -2,29% | - |
| 07.03.2025 | 244,05 | 244,90 | 239,40 | 242,60 | -0,68% | 8,00 |
| 06.03.2025 | 249,00 | 249,00 | 241,25 | 244,25 | -2,06% | 6,00 |
| 05.03.2025 | 249,85 | 251,10 | 244,90 | 249,40 | -0,28% | 8,00 |
| 04.03.2025 | 253,55 | 255,25 | 249,60 | 250,10 | -1,34% | 70,00 |
| 03.03.2025 | 255,15 | 256,45 | 248,05 | 253,50 | -0,76% | 31,00 |
| 28.02.2025 | 249,15 | 255,55 | 247,25 | 255,45 | 2,51% | 99,00 |
| 27.02.2025 | 230,35 | 251,45 | 226,45 | 249,20 | 14,68% | - |
| 26.02.2025 | 216,75 | 220,30 | 216,75 | 217,30 | 0,37% | - |
| 25.02.2025 | 219,30 | 221,70 | 215,85 | 216,50 | -1,50% | 2,00 |
| 24.02.2025 | 215,70 | 220,80 | 214,50 | 219,80 | 1,78% | - |
| 21.02.2025 | 214,75 | 219,30 | 213,10 | 215,95 | 0,63% | - |
| 20.02.2025 | 213,30 | 215,50 | 212,00 | 214,60 | 0,73% | 10,00 |
| 19.02.2025 | 210,00 | 214,60 | 209,55 | 213,05 | 1,67% | 10,00 |
| 18.02.2025 | 207,70 | 212,50 | 207,70 | 209,55 | 0,92% | - |
| 17.02.2025 | 210,40 | 211,10 | 207,65 | 207,65 | -1,19% | 54,00 |
| 14.02.2025 | 214,90 | 216,65 | 207,25 | 210,15 | -2,21% | 115,00 |
| 13.02.2025 | 218,95 | 220,10 | 214,35 | 214,90 | -1,74% | 25,00 |
| 12.02.2025 | 224,05 | 224,20 | 217,75 | 218,70 | -2,28% | - |
| 11.02.2025 | 227,10 | 227,15 | 223,40 | 223,80 | -1,32% | 17,00 |
| 10.02.2025 | 227,40 | 228,85 | 225,20 | 226,80 | -0,26% | 66,00 |
| 07.02.2025 | 223,85 | 228,30 | 223,30 | 227,40 | 1,74% | 5,00 |
| 06.02.2025 | 227,35 | 229,90 | 221,40 | 223,50 | -1,63% | - |
| 05.02.2025 | 225,70 | 228,30 | 223,00 | 227,20 | 0,60% | - |
| 04.02.2025 | 231,35 | 234,15 | 225,65 | 225,85 | -3,26% | 27,00 |
| 03.02.2025 | 227,90 | 235,10 | 227,85 | 233,45 | 1,35% | - |
| 31.01.2025 | 229,25 | 232,05 | 228,85 | 230,35 | 0,77% | 4,00 |
| 30.01.2025 | 224,70 | 229,20 | 222,80 | 228,60 | 1,49% | - |
| 29.01.2025 | 225,40 | 227,95 | 224,10 | 225,25 | -0,04% | - |
| 28.01.2025 | 224,40 | 228,90 | 224,40 | 225,35 | 0,58% | 10,00 |
| 27.01.2025 | 224,40 | 225,20 | 218,95 | 224,05 | -0,13% | - |
| 24.01.2025 | 229,05 | 229,05 | 222,60 | 224,35 | -1,92% | - |
| 23.01.2025 | 232,00 | 235,15 | 228,05 | 228,75 | -1,32% | - |
| 22.01.2025 | 230,25 | 232,95 | 228,10 | 231,80 | 0,50% | 5,00 |
| 21.01.2025 | 228,15 | 232,35 | 227,85 | 230,65 | 1,07% | - |
| 20.01.2025 | 230,10 | 230,85 | 227,80 | 228,20 | -1,02% | 23,00 |
| 17.01.2025 | 228,95 | 232,55 | 228,90 | 230,55 | 1,01% | - |
| 16.01.2025 | 220,85 | 229,40 | 213,50 | 228,25 | 2,91% | 7,00 |
| 15.01.2025 | 222,60 | 226,15 | 221,40 | 221,80 | -0,36% | 24,00 |
| 14.01.2025 | 220,90 | 224,50 | 220,00 | 222,60 | 0,43% | 14,00 |
| 13.01.2025 | 220,70 | 222,05 | 218,15 | 221,65 | 0,50% | 38,00 |
| 10.01.2025 | 219,35 | 225,65 | 218,90 | 220,55 | 0,55% | - |
| 09.01.2025 | 220,35 | 220,85 | 219,30 | 219,35 | -0,32% | 8,00 |