267,900€
-0,81%
Echtzeit-Aktienkurs Heico Corp.
Bid:
Ask:
Aktienkurse zur Heico Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2025 | 267,25 | 268,00 | 267,25 | 267,70 | -0,89% | - |
| 18.11.2025 | 269,45 | 271,55 | 263,25 | 270,10 | 0,88% | 1,00 |
| 17.11.2025 | 269,85 | 272,35 | 266,90 | 267,75 | -0,94% | 16,00 |
| 14.11.2025 | 273,00 | 273,75 | 267,45 | 270,30 | -1,35% | 2,00 |
| 13.11.2025 | 284,60 | 284,60 | 273,80 | 274,00 | -2,58% | - |
| 12.11.2025 | 284,05 | 288,35 | 281,00 | 281,25 | -0,83% | - |
| 11.11.2025 | 286,15 | 287,65 | 283,10 | 283,60 | -1,80% | - |
| 10.11.2025 | 279,25 | 291,60 | 279,25 | 288,80 | 4,32% | 10,00 |
| 07.11.2025 | 275,45 | 277,20 | 270,50 | 276,85 | 0,13% | 100,00 |
| 06.11.2025 | 277,05 | 280,45 | 274,80 | 276,50 | -0,09% | - |
| 05.11.2025 | 275,45 | 277,35 | 272,50 | 276,75 | 0,93% | - |
| 04.11.2025 | 270,20 | 274,60 | 269,85 | 274,20 | 0,49% | 1,00 |
| 03.11.2025 | 275,80 | 276,25 | 271,15 | 272,85 | -0,96% | 19,00 |
| 31.10.2025 | 268,30 | 275,50 | 265,85 | 275,50 | 2,68% | - |
| 30.10.2025 | 266,85 | 273,35 | 266,40 | 268,30 | 0,26% | - |
| 29.10.2025 | 268,25 | 269,65 | 266,60 | 267,60 | -0,04% | - |
| 28.10.2025 | 271,35 | 272,55 | 266,00 | 267,70 | -1,83% | - |
| 27.10.2025 | 272,55 | 275,40 | 270,35 | 272,70 | -0,07% | - |
| 24.10.2025 | 273,35 | 275,45 | 272,15 | 272,90 | 0,02% | 1,00 |
| 23.10.2025 | 270,40 | 274,10 | 266,40 | 272,85 | 1,07% | - |
| 22.10.2025 | 271,70 | 273,05 | 269,30 | 269,95 | -0,31% | - |
| 21.10.2025 | 268,90 | 275,10 | 268,05 | 270,80 | 0,71% | - |
| 20.10.2025 | 263,75 | 269,95 | 263,45 | 268,90 | 2,40% | - |
| 17.10.2025 | 262,45 | 263,90 | 257,70 | 262,60 | -0,28% | - |
| 16.10.2025 | 263,80 | 267,45 | 262,80 | 263,35 | -0,90% | - |
| 15.10.2025 | 269,95 | 272,75 | 262,70 | 265,75 | -2,26% | - |
| 14.10.2025 | 269,15 | 272,25 | 266,05 | 271,90 | 0,89% | 1,00 |
| 13.10.2025 | 264,05 | 270,85 | 264,05 | 269,50 | 1,22% | 2,00 |
| 10.10.2025 | 273,15 | 274,20 | 264,80 | 266,25 | -2,33% | - |
| 09.10.2025 | 275,85 | 277,70 | 272,25 | 272,60 | -1,25% | - |
| 08.10.2025 | 271,95 | 277,40 | 270,70 | 276,05 | 1,28% | - |
| 07.10.2025 | 274,95 | 278,00 | 267,55 | 272,55 | -0,76% | - |
| 06.10.2025 | 273,10 | 277,50 | 272,15 | 274,65 | 0,57% | 1,00 |
| 03.10.2025 | 271,30 | 275,40 | 269,60 | 273,10 | 0,11% | - |
| 02.10.2025 | 272,65 | 274,90 | 269,80 | 272,80 | -0,33% | - |
| 01.10.2025 | 275,15 | 275,55 | 270,95 | 273,70 | -0,20% | 10,00 |
| 30.09.2025 | 271,05 | 275,00 | 270,20 | 274,25 | 0,37% | 10,00 |
| 29.09.2025 | 273,85 | 276,35 | 272,60 | 273,25 | 0,16% | 7,00 |
| 26.09.2025 | 272,60 | 277,05 | 269,75 | 272,80 | 0,18% | 24,00 |
| 25.09.2025 | 269,85 | 273,60 | 267,85 | 272,30 | -0,26% | - |
| 24.09.2025 | 270,85 | 274,00 | 270,85 | 273,00 | 1,32% | 5,00 |
| 23.09.2025 | 270,10 | 274,10 | 267,75 | 269,45 | -0,77% | - |
| 22.09.2025 | 271,40 | 272,95 | 268,40 | 271,55 | -0,18% | - |
| 19.09.2025 | 273,45 | 275,30 | 270,75 | 272,05 | -0,06% | - |
| 18.09.2025 | 268,30 | 272,40 | 268,10 | 272,20 | 1,11% | 63,00 |
| 17.09.2025 | 272,05 | 274,25 | 267,10 | 269,20 | -1,10% | - |
| 16.09.2025 | 274,95 | 280,15 | 272,05 | 272,20 | -0,91% | - |
| 15.09.2025 | 271,80 | 276,05 | 269,95 | 274,70 | 1,18% | - |
| 12.09.2025 | 273,45 | 277,50 | 271,50 | 271,50 | -0,66% | - |
| 11.09.2025 | 270,75 | 273,60 | 267,50 | 273,30 | 1,50% | - |
| 10.09.2025 | 270,25 | 274,45 | 268,40 | 269,25 | -0,59% | - |
| 09.09.2025 | 269,70 | 271,25 | 266,40 | 270,85 | -0,31% | - |
| 08.09.2025 | 274,60 | 276,20 | 271,65 | 271,70 | -1,29% | - |
| 05.09.2025 | 276,75 | 278,55 | 269,25 | 275,25 | -0,65% | - |
| 04.09.2025 | 272,30 | 277,10 | 271,60 | 277,05 | 1,37% | - |
| 03.09.2025 | 271,40 | 273,65 | 269,55 | 273,30 | 0,70% | 5,00 |
| 02.09.2025 | 267,35 | 271,40 | 264,70 | 271,40 | 1,50% | - |
| 01.09.2025 | 267,15 | 268,25 | 265,80 | 267,40 | 0,19% | 1,00 |
| 29.08.2025 | 271,35 | 273,65 | 266,70 | 266,90 | -1,89% | 3,00 |
| 28.08.2025 | 272,30 | 274,10 | 270,45 | 272,05 | -0,15% | 16,00 |
| 27.08.2025 | 285,40 | 290,40 | 272,30 | 272,45 | -4,74% | 39,00 |
| 26.08.2025 | 262,95 | 286,40 | 262,50 | 286,00 | 8,66% | 33,00 |
| 25.08.2025 | 264,10 | 268,00 | 261,85 | 263,20 | -0,45% | 9,00 |
| 22.08.2025 | 265,20 | 268,05 | 263,80 | 264,40 | -0,41% | 65,00 |
| 21.08.2025 | 263,50 | 266,75 | 261,50 | 265,50 | 0,63% | 704,00 |
| 20.08.2025 | 261,50 | 265,20 | 260,15 | 263,85 | 0,98% | 6,00 |
| 19.08.2025 | 264,30 | 264,85 | 260,30 | 261,30 | -0,91% | 4,00 |
| 18.08.2025 | 263,00 | 265,20 | 260,80 | 263,70 | 0,27% | 6,00 |
| 15.08.2025 | 268,70 | 271,45 | 262,20 | 263,00 | -1,63% | 17,00 |
| 14.08.2025 | 267,35 | 269,05 | 266,10 | 267,35 | -0,19% | - |
| 13.08.2025 | 270,80 | 272,30 | 262,60 | 267,85 | -1,03% | 56,00 |
| 12.08.2025 | 269,00 | 271,05 | 264,80 | 270,65 | 0,58% | - |
| 11.08.2025 | 269,05 | 272,65 | 265,85 | 269,10 | -0,13% | 44,00 |
| 08.08.2025 | 271,55 | 275,50 | 269,25 | 269,45 | -0,76% | 755,00 |
| 07.08.2025 | 270,65 | 273,70 | 267,75 | 271,50 | 0,09% | 15,00 |
| 06.08.2025 | 270,60 | 272,80 | 267,55 | 271,25 | 0,20% | 17,00 |
| 05.08.2025 | 291,70 | 296,30 | 269,60 | 270,70 | -7,33% | 60,00 |
| 04.08.2025 | 280,50 | 292,10 | 280,50 | 292,10 | 3,86% | 35,00 |
| 01.08.2025 | 286,20 | 288,20 | 274,00 | 281,25 | -1,63% | 13,00 |
| 31.07.2025 | 285,25 | 286,50 | 283,05 | 285,90 | 0,25% | - |
| 30.07.2025 | 280,20 | 286,20 | 279,45 | 285,20 | 2,00% | 1.479,00 |
| 29.07.2025 | 280,80 | 283,15 | 278,30 | 279,60 | 0,13% | 7,00 |
| 28.07.2025 | 274,25 | 281,45 | 274,25 | 279,25 | 1,38% | 17,00 |
| 25.07.2025 | 272,75 | 275,60 | 272,40 | 275,45 | 1,01% | 1,00 |
| 24.07.2025 | 273,10 | 275,60 | 271,70 | 272,70 | 0,04% | - |
| 23.07.2025 | 269,60 | 273,95 | 269,60 | 272,60 | 1,08% | - |
| 22.07.2025 | 273,05 | 273,15 | 267,95 | 269,70 | -1,30% | 1,00 |
| 21.07.2025 | 277,30 | 279,15 | 273,20 | 273,25 | -1,46% | - |
| 18.07.2025 | 276,85 | 278,15 | 275,05 | 277,30 | 0,07% | - |
| 17.07.2025 | 274,70 | 278,55 | 274,65 | 277,10 | 1,06% | 14,00 |
| 16.07.2025 | 274,30 | 277,40 | 269,65 | 274,20 | 0,05% | - |
| 15.07.2025 | 276,85 | 277,40 | 273,50 | 274,05 | -0,62% | 19,00 |
| 14.07.2025 | 269,25 | 277,00 | 266,65 | 275,75 | 2,43% | - |
| 11.07.2025 | 267,10 | 269,80 | 264,90 | 269,20 | 1,18% | 11,00 |
| 10.07.2025 | 270,35 | 271,65 | 265,35 | 266,05 | -1,61% | 1,00 |
| 09.07.2025 | 268,60 | 273,05 | 268,60 | 270,40 | -0,37% | 2,00 |
| 08.07.2025 | 278,05 | 281,10 | 268,35 | 271,40 | -2,34% | 29,00 |
| 07.07.2025 | 274,80 | 279,65 | 274,80 | 277,90 | 1,16% | 18,00 |
| 04.07.2025 | 276,15 | 276,15 | 273,80 | 274,70 | -0,49% | 5,00 |
| 03.07.2025 | 270,25 | 276,25 | 270,10 | 276,05 | 2,32% | 10,00 |