265,750€
0,34%
Echtzeit-Aktienkurs Heico Corp.
Bid:
Ask:
Aktienkurse zur Heico Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 264,85 | 265,75 | 264,60 | 265,70 | 0,32% | - |
| 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% | - |
| 02.08.2024 | 223,30 | 223,30 | 211,00 | 212,70 | -4,53% | 10,00 |
| 01.08.2024 | 223,55 | 224,85 | 220,10 | 222,80 | -0,13% | - |
| 31.07.2024 | 220,45 | 224,20 | 218,80 | 223,10 | 1,04% | - |
| 30.07.2024 | 219,30 | 221,50 | 217,55 | 220,80 | 0,82% | - |
| 29.07.2024 | 215,80 | 219,60 | 215,70 | 219,00 | 1,53% | - |
| 26.07.2024 | 212,80 | 220,00 | 212,55 | 215,70 | 1,41% | - |
| 25.07.2024 | 209,45 | 215,30 | 208,95 | 212,70 | 1,77% | - |
| 24.07.2024 | 213,20 | 213,20 | 208,45 | 209,00 | -1,97% | - |
| 23.07.2024 | 207,30 | 214,15 | 206,80 | 213,20 | 2,77% | - |
| 22.07.2024 | 203,75 | 207,60 | 203,75 | 207,45 | 1,84% | 2,00 |
| 19.07.2024 | 205,75 | 206,00 | 203,55 | 203,70 | -0,66% | - |
| 18.07.2024 | 207,45 | 210,45 | 204,90 | 205,05 | -1,13% | - |
| 17.07.2024 | 211,80 | 211,85 | 207,30 | 207,40 | -2,03% | - |
| 16.07.2024 | 206,65 | 212,05 | 206,30 | 211,70 | 2,74% | - |
| 15.07.2024 | 207,55 | 209,20 | 205,85 | 206,05 | -0,53% | - |
| 12.07.2024 | 207,80 | 209,00 | 206,75 | 207,15 | -0,34% | 25,00 |
| 11.07.2024 | 208,60 | 209,05 | 206,95 | 207,85 | -0,34% | - |
| 10.07.2024 | 207,95 | 210,00 | 207,65 | 208,55 | 0,10% | 24,00 |
| 09.07.2024 | 210,85 | 211,75 | 208,00 | 208,35 | -1,40% | - |
| 08.07.2024 | 209,70 | 212,90 | 209,40 | 211,30 | 0,84% | 21,00 |