229,200€
0,07%
Echtzeit-Aktienkurs Heico Corp.
Bid:
Ask:
Aktienkurse zur Heico Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 229,05 | 230,10 | 224,65 | 229,50 | 0,20% | 15,00 |
| 19.12.2024 | 229,20 | 232,20 | 225,30 | 229,05 | 0,11% | 33,00 |
| 18.12.2024 | 232,50 | 236,95 | 222,40 | 228,80 | -2,70% | 163,00 |
| 17.12.2024 | 250,50 | 251,85 | 228,35 | 235,15 | -6,03% | 109,00 |
| 16.12.2024 | 244,65 | 251,15 | 244,55 | 250,25 | 2,08% | 12,00 |
| 13.12.2024 | 244,05 | 245,50 | 243,05 | 245,15 | 0,51% | 98,00 |
| 12.12.2024 | 245,60 | 247,55 | 243,60 | 243,90 | -0,67% | - |
| 11.12.2024 | 242,80 | 246,85 | 242,80 | 245,55 | 1,13% | - |
| 10.12.2024 | 242,10 | 244,65 | 241,30 | 242,80 | 0,41% | 54,00 |
| 09.12.2024 | 248,75 | 250,90 | 240,30 | 241,80 | -3,05% | 8,00 |
| 06.12.2024 | 254,15 | 256,85 | 248,00 | 249,40 | -2,10% | 82,00 |
| 05.12.2024 | 256,80 | 258,75 | 252,30 | 254,75 | -0,76% | 6,00 |
| 04.12.2024 | 255,00 | 257,40 | 253,40 | 256,70 | 0,73% | 43,00 |
| 03.12.2024 | 255,95 | 258,75 | 253,05 | 254,85 | -0,59% | 30,00 |
| 02.12.2024 | 258,00 | 262,75 | 254,70 | 256,35 | -0,79% | 6,00 |
| 29.11.2024 | 256,85 | 259,60 | 256,00 | 258,40 | 0,60% | - |
| 28.11.2024 | 256,90 | 257,90 | 256,40 | 256,85 | 0,21% | 40,00 |
| 27.11.2024 | 263,00 | 263,55 | 255,30 | 256,30 | -2,55% | - |
| 26.11.2024 | 264,40 | 265,85 | 262,50 | 263,00 | -0,53% | 7,00 |
| 25.11.2024 | 267,80 | 273,25 | 263,15 | 264,40 | -1,44% | 55,00 |
| 22.11.2024 | 264,85 | 271,05 | 264,60 | 268,25 | 1,28% | 29,00 |
| 21.11.2024 | 262,30 | 268,10 | 261,00 | 264,85 | 0,97% | 6,00 |
| 20.11.2024 | 259,05 | 264,90 | 257,55 | 262,30 | 1,27% | 70,00 |
| 19.11.2024 | 252,45 | 259,15 | 252,45 | 259,00 | 1,73% | - |
| 18.11.2024 | 256,60 | 260,30 | 251,80 | 254,60 | -0,93% | - |
| 15.11.2024 | 263,15 | 265,70 | 254,50 | 257,00 | -2,41% | - |
| 14.11.2024 | 258,25 | 266,10 | 257,35 | 263,35 | 1,96% | 109,00 |
| 13.11.2024 | 248,05 | 259,45 | 245,45 | 258,30 | 4,09% | 34,00 |
| 12.11.2024 | 247,25 | 248,50 | 244,85 | 248,15 | 0,30% | 3,00 |
| 11.11.2024 | 242,10 | 248,80 | 242,10 | 247,40 | 2,15% | 41,00 |
| 08.11.2024 | 234,30 | 246,00 | 233,50 | 242,20 | 3,46% | 26,00 |
| 07.11.2024 | 243,70 | 244,35 | 234,00 | 234,10 | -3,72% | 39,00 |
| 06.11.2024 | 236,75 | 245,90 | 236,75 | 243,15 | 5,15% | 9,00 |
| 05.11.2024 | 228,55 | 231,65 | 227,95 | 231,25 | 1,29% | - |
| 04.11.2024 | 226,00 | 229,20 | 224,90 | 228,30 | 0,75% | - |
| 01.11.2024 | 225,10 | 227,95 | 225,10 | 226,60 | 0,62% | 2,00 |
| 31.10.2024 | 228,85 | 228,95 | 225,00 | 225,20 | -1,42% | 39,00 |
| 30.10.2024 | 229,65 | 231,45 | 228,00 | 228,45 | -0,50% | - |
| 29.10.2024 | 230,00 | 231,10 | 227,55 | 229,60 | -0,20% | 48,00 |
| 28.10.2024 | 235,10 | 236,30 | 227,65 | 230,05 | -2,02% | - |
| 25.10.2024 | 233,95 | 235,55 | 231,80 | 234,80 | 0,38% | 11,00 |
| 24.10.2024 | 236,40 | 237,20 | 232,95 | 233,90 | -0,91% | 34,00 |
| 23.10.2024 | 236,60 | 239,10 | 235,25 | 236,05 | -0,15% | 24,00 |
| 22.10.2024 | 241,45 | 243,20 | 234,85 | 236,40 | -2,03% | 42,00 |
| 21.10.2024 | 239,90 | 242,85 | 239,70 | 241,30 | 0,52% | - |
| 18.10.2024 | 244,65 | 244,85 | 239,50 | 240,05 | -1,76% | 74,00 |
| 17.10.2024 | 244,15 | 246,55 | 243,70 | 244,35 | 0,16% | 19,00 |
| 16.10.2024 | 241,45 | 244,30 | 237,70 | 243,95 | 1,04% | 22,00 |
| 15.10.2024 | 244,05 | 245,90 | 241,35 | 241,45 | -1,11% | 6,00 |
| 14.10.2024 | 241,80 | 244,65 | 241,80 | 244,15 | 0,99% | 23,00 |
| 11.10.2024 | 236,30 | 242,30 | 236,30 | 241,75 | 2,35% | 51,00 |
| 10.10.2024 | 239,00 | 239,40 | 235,30 | 236,20 | -1,15% | - |
| 09.10.2024 | 236,80 | 240,10 | 236,30 | 238,95 | 0,82% | 5,00 |
| 08.10.2024 | 235,20 | 238,05 | 221,75 | 237,00 | 0,81% | 7,00 |
| 07.10.2024 | 238,10 | 239,35 | 234,45 | 235,10 | -1,34% | - |
| 04.10.2024 | 236,00 | 241,95 | 236,00 | 238,30 | 1,08% | - |
| 03.10.2024 | 240,55 | 241,35 | 217,45 | 235,75 | -2,08% | - |
| 02.10.2024 | 237,00 | 241,35 | 236,60 | 240,75 | 1,28% | 181,00 |
| 01.10.2024 | 234,85 | 239,35 | 234,10 | 237,70 | 1,19% | 11,00 |
| 30.09.2024 | 232,15 | 235,20 | 230,85 | 234,90 | 0,79% | 238,00 |
| 27.09.2024 | 233,75 | 235,95 | 232,15 | 233,05 | -0,34% | 28,00 |
| 26.09.2024 | 236,00 | 238,10 | 233,65 | 233,85 | -0,78% | 37,00 |
| 25.09.2024 | 237,55 | 238,40 | 234,60 | 235,70 | -0,80% | 29,00 |
| 24.09.2024 | 241,05 | 241,95 | 235,85 | 237,60 | -1,82% | 26,00 |
| 23.09.2024 | 237,90 | 242,05 | 237,90 | 242,00 | 1,64% | 7,00 |
| 20.09.2024 | 237,00 | 238,30 | 235,20 | 238,10 | 0,59% | 17,00 |
| 19.09.2024 | 232,80 | 237,95 | 228,05 | 236,70 | 1,44% | 24,00 |
| 18.09.2024 | 235,60 | 236,60 | 230,55 | 233,35 | -0,89% | 29,00 |
| 17.09.2024 | 235,55 | 237,40 | 233,20 | 235,45 | 0,09% | 38,00 |
| 16.09.2024 | 233,95 | 236,45 | 232,50 | 235,25 | 0,51% | 99,00 |
| 13.09.2024 | 231,15 | 235,35 | 230,45 | 234,05 | 1,12% | - |
| 12.09.2024 | 231,05 | 232,15 | 229,25 | 231,45 | 0,35% | 32,00 |
| 11.09.2024 | 230,75 | 231,30 | 226,65 | 230,65 | -0,17% | - |
| 10.09.2024 | 231,55 | 234,00 | 229,40 | 231,05 | 0,00% | 40,00 |
| 09.09.2024 | 224,90 | 232,60 | 224,90 | 231,05 | 2,62% | 76,00 |
| 06.09.2024 | 226,70 | 229,50 | 220,80 | 225,15 | -0,68% | 41,00 |
| 05.09.2024 | 227,20 | 230,90 | 226,15 | 226,70 | -0,22% | 8,00 |
| 04.09.2024 | 224,40 | 228,70 | 223,05 | 227,20 | 1,29% | 150,00 |
| 03.09.2024 | 229,75 | 235,85 | 224,25 | 224,30 | -2,77% | 13,00 |
| 02.09.2024 | 232,25 | 238,20 | 230,70 | 230,70 | -0,56% | 86,00 |
| 30.08.2024 | 230,65 | 233,95 | 228,85 | 232,00 | 0,59% | 25,00 |
| 29.08.2024 | 225,15 | 233,25 | 219,35 | 230,65 | 2,28% | 72,00 |
| 28.08.2024 | 221,20 | 227,05 | 218,05 | 225,50 | 1,81% | 40,00 |
| 27.08.2024 | 216,85 | 223,40 | 207,00 | 221,50 | 2,26% | 117,00 |
| 26.08.2024 | 220,45 | 223,75 | 214,15 | 216,60 | -1,75% | 8,00 |
| 23.08.2024 | 221,70 | 223,80 | 217,25 | 220,45 | -0,59% | 14,00 |
| 22.08.2024 | 219,35 | 223,40 | 218,25 | 221,75 | 1,28% | 62,00 |
| 21.08.2024 | 215,75 | 219,25 | 213,60 | 218,95 | 1,58% | 60,00 |
| 20.08.2024 | 215,45 | 217,00 | 212,90 | 215,55 | 0,05% | 164,00 |
| 19.08.2024 | 218,55 | 223,10 | 214,90 | 215,45 | -1,42% | 67,00 |
| 16.08.2024 | 218,25 | 225,85 | 217,75 | 218,55 | 0,32% | 71,00 |
| 15.08.2024 | 220,95 | 238,65 | 216,65 | 217,85 | -1,20% | 330,00 |
| 14.08.2024 | 214,30 | 223,30 | 212,80 | 220,50 | 2,97% | 22,00 |
| 13.08.2024 | 214,95 | 217,25 | 213,20 | 214,15 | -0,40% | - |
| 12.08.2024 | 216,45 | 217,40 | 213,00 | 215,00 | -0,58% | 8,00 |
| 09.08.2024 | 214,10 | 216,65 | 213,60 | 216,25 | 1,15% | - |
| 08.08.2024 | 207,90 | 215,15 | 206,70 | 213,80 | 2,99% | - |
| 07.08.2024 | 208,30 | 213,30 | 207,55 | 207,60 | -0,34% | - |
| 06.08.2024 | 207,15 | 212,40 | 206,65 | 208,30 | 0,41% | 9,00 |
| 05.08.2024 | 212,60 | 212,60 | 196,85 | 207,45 | -2,47% | - |