235,500€
-5,38%
Echtzeit-Aktienkurs HEICO Corp
Bid:
Ask:
Aktienkurse zur HEICO Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.01.2025 | 218,65 | 221,30 | 216,80 | 220,05 | 0,69% | 20,00 |
| 07.01.2025 | 220,60 | 222,60 | 218,05 | 218,55 | -0,97% | 29,00 |
| 06.01.2025 | 233,55 | 233,55 | 220,10 | 220,70 | -4,62% | 14,00 |
| 03.01.2025 | 231,20 | 233,20 | 229,55 | 231,40 | -0,06% | 4,00 |
| 02.01.2025 | 230,50 | 233,35 | 229,60 | 231,55 | 0,78% | 30,00 |
| 30.12.2024 | 231,15 | 231,20 | 229,75 | 229,75 | 0,31% | - |
| 27.12.2024 | 229,05 | 231,15 | 228,15 | 229,05 | -0,07% | 22,00 |
| 23.12.2024 | 229,20 | 232,00 | 226,95 | 229,20 | -0,13% | 65,00 |
| 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 |