272,300€
0,33%
Echtzeit-Aktienkurs HEICO Corp
Bid:
Ask:
Aktienkurse zur HEICO Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.07.2025 | 272,35 | 274,60 | 268,60 | 269,80 | -1,15% | 10,00 |
| 01.07.2025 | 277,95 | 280,10 | 0,00 | 272,95 | -2,03% | 1,00 |
| 30.06.2025 | 277,60 | 280,35 | 275,55 | 278,60 | -0,05% | - |
| 27.06.2025 | 274,65 | 279,15 | 271,40 | 278,75 | 1,27% | - |
| 26.06.2025 | 271,70 | 275,90 | 270,35 | 275,25 | 1,21% | - |
| 25.06.2025 | 274,15 | 276,70 | 270,70 | 271,95 | -0,77% | - |
| 24.06.2025 | 276,80 | 278,60 | 271,70 | 274,05 | -0,72% | 85,00 |
| 23.06.2025 | 274,55 | 276,70 | 273,30 | 276,05 | 0,78% | 6,00 |
| 20.06.2025 | 270,10 | 275,35 | 268,55 | 273,90 | 1,43% | 20,00 |
| 19.06.2025 | 271,00 | 271,40 | 268,05 | 270,05 | -0,39% | 3,00 |
| 18.06.2025 | 267,55 | 271,15 | 266,55 | 271,10 | 1,35% | 72,00 |
| 17.06.2025 | 263,25 | 268,45 | 258,50 | 267,50 | 1,67% | 100,00 |
| 16.06.2025 | 264,60 | 265,85 | 258,90 | 263,10 | -0,55% | 4,00 |
| 13.06.2025 | 262,55 | 265,75 | 259,60 | 264,55 | 0,72% | 5,00 |
| 12.06.2025 | 263,05 | 265,55 | 255,30 | 262,65 | -0,06% | 10,00 |
| 11.06.2025 | 262,65 | 265,30 | 257,90 | 262,80 | 0,11% | - |
| 10.06.2025 | 266,00 | 266,60 | 261,20 | 262,50 | -1,33% | 15,00 |
| 09.06.2025 | 266,30 | 268,40 | 261,35 | 266,05 | -0,15% | 15,00 |
| 06.06.2025 | 263,15 | 267,50 | 261,45 | 266,45 | 1,20% | 12,00 |
| 05.06.2025 | 262,85 | 264,30 | 260,60 | 263,30 | 0,13% | - |
| 04.06.2025 | 262,50 | 264,10 | 260,85 | 262,95 | 0,15% | 15,00 |
| 03.06.2025 | 264,40 | 265,65 | 260,45 | 262,55 | 0,04% | 64,00 |
| 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% | - |