298,600€
-1,35%
Echtzeit-Aktienkurs Heico Corp.
Bid:
Ask:
Aktienkurse zur Heico Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 291,80 | 300,80 | 288,70 | 299,60 | -1,02% | - |
| 05.11.2026 | 301,20 | 302,70 | 300,80 | 302,70 | 0,43% | - |
| 04.11.2026 | 298,40 | 306,50 | 295,60 | 301,40 | -0,07% | - |
| 03.11.2026 | 301,60 | 308,80 | 299,10 | 301,60 | 0,77% | - |
| 02.11.2026 | 288,00 | 301,30 | 286,50 | 299,30 | 4,25% | - |
| 30.10.2026 | 292,00 | 295,00 | 284,40 | 287,10 | -1,37% | 1,00 |
| 29.10.2026 | 278,70 | 293,30 | 276,60 | 291,10 | 5,24% | - |
| 28.10.2026 | 277,70 | 280,80 | 275,60 | 276,60 | -0,07% | - |
| 27.10.2026 | 277,10 | 279,30 | 273,00 | 276,80 | 0,25% | 5,00 |
| 26.10.2026 | 265,40 | 276,70 | 265,40 | 276,10 | 3,41% | - |
| 23.10.2026 | 267,50 | 267,60 | 255,10 | 267,00 | 1,56% | - |
| 22.10.2026 | 265,70 | 267,20 | 262,00 | 262,90 | -1,20% | - |
| 21.10.2026 | 271,60 | 274,40 | 265,20 | 266,10 | -1,95% | 1,00 |
| 20.10.2026 | 274,90 | 276,50 | 270,90 | 271,40 | -1,17% | - |
| 19.10.2026 | 278,30 | 279,20 | 272,90 | 274,60 | 0,15% | - |
| 16.10.2026 | 275,10 | 280,50 | 273,50 | 274,20 | -0,18% | - |
| 15.10.2026 | 267,60 | 275,70 | 265,90 | 274,70 | 2,77% | 1,00 |
| 14.10.2026 | 264,90 | 270,00 | 264,50 | 267,30 | 1,56% | 1,00 |
| 13.10.2026 | 266,30 | 268,10 | 260,70 | 263,20 | -1,42% | 4,00 |
| 12.10.2026 | 266,30 | 268,90 | 266,20 | 267,00 | 0,19% | 1,00 |
| 09.10.2026 | 263,90 | 266,70 | 262,30 | 266,50 | 1,29% | - |
| 08.10.2026 | 264,20 | 265,20 | 260,80 | 263,10 | -2,01% | - |
| 07.10.2026 | 269,50 | 271,40 | 266,10 | 268,50 | -0,15% | 17,00 |
| 06.10.2026 | 268,70 | 272,20 | 262,50 | 268,90 | -0,22% | 2,00 |
| 05.10.2026 | 268,80 | 272,60 | 268,20 | 269,50 | -0,30% | - |
| 02.10.2026 | 272,50 | 276,30 | 268,70 | 270,30 | -0,99% | 1,00 |
| 01.10.2026 | 273,60 | 274,50 | 266,70 | 273,00 | 1,68% | - |
| 30.09.2026 | 270,80 | 273,20 | 266,90 | 268,50 | -0,56% | - |
| 29.09.2026 | 267,90 | 272,10 | 266,90 | 270,00 | 0,78% | - |
| 28.09.2026 | 270,90 | 271,30 | 266,00 | 267,90 | -1,03% | - |
| 25.09.2026 | 269,20 | 273,40 | 266,30 | 270,70 | -0,29% | - |
| 24.09.2026 | 272,80 | 273,30 | 269,70 | 271,50 | -0,29% | - |
| 23.09.2026 | 268,90 | 274,20 | 266,30 | 272,30 | 1,04% | - |
| 22.09.2026 | 264,00 | 270,30 | 263,30 | 269,50 | 2,08% | 3,00 |
| 21.09.2026 | 260,80 | 265,80 | 260,60 | 264,00 | 2,05% | - |
| 18.09.2026 | 258,30 | 261,40 | 255,10 | 258,70 | 0,12% | - |
| 17.09.2026 | 261,20 | 265,70 | 256,70 | 258,40 | -0,58% | 4,00 |
| 16.09.2026 | 257,30 | 263,80 | 256,30 | 259,90 | 1,01% | - |
| 15.09.2026 | 263,30 | 265,00 | 255,60 | 257,30 | -2,39% | 2,00 |
| 14.09.2026 | 272,40 | 273,90 | 262,00 | 263,60 | -3,02% | 8,00 |
| 11.09.2026 | 269,10 | 273,10 | 268,70 | 271,80 | 2,30% | 21,00 |
| 10.09.2026 | 268,30 | 271,00 | 265,10 | 265,70 | -1,45% | - |
| 09.09.2026 | 271,80 | 272,90 | 266,50 | 269,60 | -1,21% | 6,00 |
| 08.09.2026 | 278,10 | 279,60 | 272,60 | 272,90 | -1,94% | 4,00 |
| 07.09.2026 | 280,20 | 280,20 | 278,00 | 278,30 | -0,71% | - |
| 04.09.2026 | 280,10 | 280,90 | 277,20 | 280,30 | 0,68% | 51,00 |
| 03.09.2026 | 278,50 | 281,40 | 275,70 | 278,40 | -0,18% | - |
| 02.09.2026 | 280,50 | 281,80 | 277,10 | 278,90 | -1,27% | 40,00 |
| 01.09.2026 | 285,30 | 286,50 | 282,10 | 282,50 | -0,42% | - |
| 31.08.2026 | 289,90 | 291,30 | 283,70 | 283,70 | -2,10% | - |
| 28.08.2026 | 289,30 | 293,80 | 285,90 | 289,80 | 0,84% | - |
| 27.08.2026 | 297,10 | 298,40 | 285,90 | 287,40 | -2,74% | - |
| 26.08.2026 | 301,00 | 315,20 | 290,10 | 295,50 | -1,89% | - |
| 25.08.2026 | 300,60 | 306,60 | 300,60 | 301,20 | -0,53% | 3,00 |
| 24.08.2026 | 304,00 | 308,70 | 300,80 | 302,80 | -0,43% | - |
| 21.08.2026 | 300,10 | 304,10 | 299,50 | 304,10 | 0,20% | - |
| 20.08.2026 | 311,20 | 311,50 | 302,90 | 303,50 | -3,22% | - |
| 19.08.2026 | 317,90 | 318,30 | 311,70 | 313,60 | -1,17% | - |
| 18.08.2026 | 321,10 | 321,10 | 315,50 | 317,30 | -1,00% | - |
| 17.08.2026 | 323,90 | 325,70 | 318,30 | 320,50 | -0,56% | - |
| 14.08.2026 | 322,30 | 323,90 | 319,10 | 322,30 | 0,31% | - |
| 13.08.2026 | 323,70 | 327,00 | 315,70 | 321,30 | -0,34% | - |
| 12.08.2026 | 317,90 | 322,80 | 316,20 | 322,40 | 1,77% | - |
| 11.08.2026 | 315,70 | 320,10 | 308,70 | 316,80 | 0,28% | 1,00 |
| 10.08.2026 | 318,00 | 321,00 | 314,10 | 315,90 | -0,50% | - |
| 07.08.2026 | 315,30 | 318,70 | 312,80 | 317,50 | 0,63% | - |
| 06.08.2026 | 317,50 | 326,90 | 314,90 | 315,50 | -0,75% | 7,00 |
| 05.08.2026 | 319,60 | 321,70 | 316,30 | 317,90 | -0,63% | - |
| 04.08.2026 | 313,80 | 321,20 | 312,20 | 319,90 | 1,94% | - |
| 03.08.2026 | 310,70 | 316,20 | 307,90 | 313,80 | 1,06% | 9,00 |
| 31.07.2026 | 309,30 | 311,20 | 307,20 | 310,50 | 1,44% | - |
| 30.07.2026 | 309,70 | 313,70 | 303,30 | 306,10 | -3,50% | 1,00 |
| 29.07.2026 | 318,80 | 320,10 | 308,90 | 317,20 | -0,47% | 10,00 |
| 28.07.2026 | 314,30 | 319,10 | 303,50 | 318,70 | 1,27% | - |
| 27.07.2026 | 307,50 | 317,60 | 306,50 | 314,70 | 2,78% | 5,00 |
| 24.07.2026 | 299,30 | 308,10 | 299,20 | 306,20 | 2,31% | - |
| 23.07.2026 | 293,70 | 303,40 | 291,00 | 299,30 | 1,32% | - |
| 22.07.2026 | 298,20 | 301,40 | 294,80 | 295,40 | -1,66% | - |
| 21.07.2026 | 299,00 | 301,80 | 296,30 | 300,40 | 0,70% | 43,00 |
| 20.07.2026 | 299,50 | 304,20 | 296,00 | 298,30 | -0,30% | 1,00 |
| 17.07.2026 | 298,40 | 307,50 | 297,40 | 299,20 | 0,03% | - |
| 16.07.2026 | 307,00 | 307,90 | 297,80 | 299,10 | -2,79% | - |
| 15.07.2026 | 302,70 | 309,10 | 301,40 | 307,70 | 1,38% | 32,00 |
| 14.07.2026 | 298,40 | 305,80 | 298,30 | 303,50 | 0,30% | - |
| 13.07.2026 | 307,50 | 308,60 | 300,20 | 302,60 | -1,69% | - |
| 10.07.2026 | 308,10 | 310,00 | 303,10 | 307,80 | -0,32% | - |
| 09.07.2026 | 304,40 | 309,00 | 303,50 | 308,80 | 2,22% | - |
| 08.07.2026 | 313,70 | 313,70 | 301,60 | 302,10 | -3,33% | 4,00 |
| 07.07.2026 | 319,30 | 322,10 | 309,40 | 312,50 | -2,89% | - |
| 06.07.2026 | 316,40 | 323,50 | 316,10 | 321,80 | 1,71% | - |
| 03.07.2026 | 318,80 | 318,80 | 315,40 | 316,40 | 0,00% | - |
| 02.07.2026 | 316,10 | 320,10 | 312,90 | 316,40 | -0,66% | - |
| 01.07.2026 | 311,20 | 319,80 | 310,80 | 318,50 | 2,91% | - |
| 30.06.2026 | 306,80 | 311,80 | 306,60 | 309,50 | 1,14% | 25,00 |
| 29.06.2026 | 303,30 | 308,20 | 300,90 | 306,00 | 1,73% | 1,00 |
| 26.06.2026 | 301,10 | 302,20 | 296,40 | 300,80 | 0,17% | - |
| 25.06.2026 | 295,30 | 308,20 | 292,10 | 300,30 | 0,77% | - |
| 24.06.2026 | 293,60 | 299,20 | 293,30 | 298,00 | 1,46% | - |
| 23.06.2026 | 289,20 | 295,70 | 287,00 | 293,70 | 1,35% | 1,00 |
| 22.06.2026 | 294,30 | 295,80 | 289,10 | 289,80 | -1,29% | - |