293,700€
-0,41%
Echtzeit-Aktienkurs HEICO Corp
Bid:
Ask:
Aktienkurse zur HEICO Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 293,30 | 299,30 | 292,70 | 294,10 | -0,27% | - |
| 17.06.2026 | 289,10 | 295,90 | 286,70 | 294,90 | 1,38% | 40,00 |
| 16.06.2026 | 290,10 | 293,80 | 289,60 | 290,90 | -0,17% | - |
| 15.06.2026 | 285,50 | 293,90 | 285,50 | 291,40 | 1,64% | 60,00 |
| 12.06.2026 | 292,90 | 299,80 | 285,30 | 286,70 | -1,51% | 8,00 |
| 11.06.2026 | 277,90 | 291,10 | 277,90 | 291,10 | 3,96% | 30,00 |
| 10.06.2026 | 282,70 | 284,20 | 277,80 | 280,00 | -0,92% | 10,00 |
| 09.06.2026 | 280,20 | 285,50 | 273,10 | 282,60 | 0,50% | - |
| 08.06.2026 | 286,90 | 289,60 | 277,50 | 281,20 | -1,95% | 436,00 |
| 05.06.2026 | 286,70 | 288,30 | 283,40 | 286,80 | 0,49% | 20,00 |
| 04.06.2026 | 283,70 | 289,20 | 283,30 | 285,40 | -0,21% | 4,00 |
| 03.06.2026 | 285,70 | 287,50 | 282,30 | 286,00 | 0,35% | - |
| 02.06.2026 | 286,50 | 287,40 | 281,90 | 285,00 | -0,52% | - |
| 01.06.2026 | 298,90 | 299,40 | 286,00 | 286,50 | -4,18% | 10,00 |
| 29.05.2026 | 295,10 | 301,10 | 293,40 | 299,00 | 1,29% | 19,00 |
| 28.05.2026 | 295,90 | 301,60 | 282,60 | 295,20 | 9,99% | 12,00 |
| 27.05.2026 | 267,40 | 270,10 | 263,70 | 268,40 | 1,55% | - |
| 26.05.2026 | 261,30 | 267,90 | 258,60 | 264,30 | 1,54% | 30,00 |
| 25.05.2026 | 259,60 | 261,10 | 259,60 | 260,30 | -0,72% | - |
| 22.05.2026 | 260,30 | 262,40 | 258,30 | 262,20 | 0,77% | 31,00 |
| 21.05.2026 | 259,50 | 262,80 | 255,60 | 260,20 | 0,89% | - |
| 20.05.2026 | 252,10 | 259,00 | 249,90 | 257,90 | 1,66% | - |
| 19.05.2026 | 252,30 | 254,30 | 248,80 | 253,70 | 0,79% | - |
| 18.05.2026 | 252,10 | 252,90 | 245,90 | 251,70 | 1,17% | - |
| 15.05.2026 | 254,70 | 256,70 | 247,40 | 248,80 | -1,07% | - |
| 14.05.2026 | 249,10 | 253,00 | 247,80 | 251,50 | -0,16% | 25,00 |
| 13.05.2026 | 245,00 | 252,20 | 242,30 | 251,90 | 2,94% | - |
| 12.05.2026 | 245,90 | 248,20 | 242,60 | 244,70 | -0,33% | 25,00 |
| 11.05.2026 | 248,20 | 248,90 | 243,70 | 245,50 | -1,48% | - |
| 08.05.2026 | 247,00 | 249,60 | 242,80 | 249,20 | 1,55% | 2,00 |
| 07.05.2026 | 252,30 | 255,80 | 245,40 | 245,40 | -1,13% | 16,00 |
| 06.05.2026 | 237,20 | 251,90 | 235,80 | 248,20 | 4,86% | - |
| 05.05.2026 | 230,70 | 238,00 | 229,30 | 236,70 | 3,05% | 10,00 |
| 04.05.2026 | 228,30 | 233,50 | 226,70 | 229,70 | 0,53% | 51,00 |
| 30.04.2026 | 222,50 | 228,70 | 220,40 | 228,50 | 2,84% | - |
| 29.04.2026 | 225,30 | 227,00 | 219,20 | 222,20 | -0,98% | - |
| 28.04.2026 | 227,20 | 228,80 | 223,90 | 224,40 | -0,88% | 20,00 |
| 27.04.2026 | 225,20 | 226,80 | 222,90 | 226,40 | 0,53% | - |
| 24.04.2026 | 230,00 | 232,80 | 222,70 | 225,20 | -1,70% | - |
| 23.04.2026 | 229,60 | 232,10 | 226,30 | 229,10 | 0,48% | - |
| 22.04.2026 | 235,10 | 238,40 | 226,00 | 228,00 | -3,68% | 34,00 |
| 21.04.2026 | 248,10 | 251,20 | 236,50 | 236,70 | -4,56% | - |
| 20.04.2026 | 248,00 | 248,90 | 244,50 | 248,00 | 0,00% | - |
| 17.04.2026 | 244,30 | 251,40 | 241,90 | 248,00 | 2,48% | 1,00 |
| 16.04.2026 | 247,80 | 250,60 | 241,90 | 242,00 | -3,12% | - |
| 15.04.2026 | 253,40 | 255,00 | 248,80 | 249,80 | -1,38% | - |
| 14.04.2026 | 249,60 | 254,10 | 248,00 | 253,30 | 1,81% | - |
| 13.04.2026 | 245,90 | 249,20 | 244,20 | 248,80 | 1,55% | - |
| 10.04.2026 | 250,60 | 250,90 | 243,50 | 245,00 | -2,62% | 17,00 |
| 09.04.2026 | 251,50 | 251,80 | 248,10 | 251,60 | -0,24% | - |
| 08.04.2026 | 237,40 | 252,90 | 235,80 | 252,20 | 6,55% | 34,00 |
| 07.04.2026 | 235,50 | 240,60 | 235,10 | 236,70 | 0,62% | - |
| 02.04.2026 | 237,85 | 239,00 | 231,20 | 235,25 | -1,09% | 17,00 |
| 01.04.2026 | 236,45 | 240,35 | 236,45 | 237,85 | 1,82% | - |
| 31.03.2026 | 230,65 | 237,05 | 230,65 | 233,60 | 0,06% | 300,00 |
| 30.03.2026 | 237,55 | 241,20 | 232,05 | 233,45 | -1,66% | - |
| 27.03.2026 | 236,25 | 238,85 | 235,20 | 237,40 | -0,19% | 8,00 |
| 26.03.2026 | 240,50 | 240,75 | 237,10 | 237,85 | -1,88% | 20,00 |
| 25.03.2026 | 242,85 | 244,80 | 240,10 | 242,40 | 0,60% | - |
| 24.03.2026 | 241,45 | 242,00 | 237,85 | 240,95 | -0,35% | - |
| 23.03.2026 | 238,65 | 244,35 | 231,65 | 241,80 | 1,64% | 13,00 |
| 20.03.2026 | 239,75 | 241,65 | 234,55 | 237,90 | -0,56% | 3,00 |
| 19.03.2026 | 253,00 | 254,75 | 238,25 | 239,25 | -5,49% | 30,00 |
| 18.03.2026 | 253,25 | 256,70 | 252,45 | 253,15 | 0,26% | 1,00 |
| 17.03.2026 | 253,20 | 255,60 | 251,00 | 252,50 | -0,90% | - |
| 16.03.2026 | 252,65 | 256,00 | 250,70 | 254,80 | 1,09% | - |
| 13.03.2026 | 251,85 | 256,70 | 249,35 | 252,05 | -2,68% | 45,00 |
| 12.03.2026 | 265,80 | 265,80 | 257,45 | 259,00 | -2,21% | - |
| 11.03.2026 | 263,90 | 266,75 | 260,90 | 264,85 | 0,25% | - |
| 10.03.2026 | 266,65 | 268,35 | 264,10 | 264,20 | 0,76% | 10,00 |
| 09.03.2026 | 258,45 | 264,15 | 256,05 | 262,20 | 0,21% | 6,00 |
| 06.03.2026 | 264,75 | 266,85 | 260,55 | 261,65 | -1,49% | - |
| 05.03.2026 | 275,10 | 277,10 | 262,10 | 265,60 | -3,79% | - |
| 04.03.2026 | 281,35 | 282,90 | 274,70 | 276,05 | -2,44% | - |
| 03.03.2026 | 281,65 | 285,05 | 276,40 | 282,95 | 0,35% | 2,00 |
| 02.03.2026 | 267,45 | 286,50 | 267,45 | 281,95 | 4,70% | 29,00 |
| 27.02.2026 | 264,55 | 273,80 | 259,05 | 269,30 | 2,07% | 7,00 |
| 26.02.2026 | 272,20 | 282,10 | 251,90 | 263,85 | -9,14% | 277,00 |
| 25.02.2026 | 297,80 | 300,70 | 290,35 | 290,40 | -2,21% | 3,00 |
| 24.02.2026 | 293,85 | 298,05 | 290,30 | 296,95 | 1,02% | 24,00 |
| 23.02.2026 | 295,65 | 298,75 | 292,75 | 293,95 | -1,06% | 304,00 |
| 20.02.2026 | 294,85 | 299,80 | 292,00 | 297,10 | 1,05% | - |
| 19.02.2026 | 290,30 | 295,90 | 288,80 | 294,00 | 1,61% | - |
| 18.02.2026 | 284,65 | 290,50 | 283,15 | 289,35 | 0,43% | - |
| 17.02.2026 | 280,80 | 291,55 | 279,25 | 288,10 | 2,54% | - |
| 16.02.2026 | 280,20 | 281,80 | 280,20 | 280,95 | -0,04% | 19,00 |
| 13.02.2026 | 276,70 | 283,10 | 275,75 | 281,05 | 1,81% | 7,00 |
| 12.02.2026 | 272,30 | 279,30 | 271,70 | 276,05 | 1,54% | - |
| 11.02.2026 | 271,50 | 273,80 | 268,00 | 271,85 | -0,28% | 37,00 |
| 10.02.2026 | 270,65 | 273,40 | 269,30 | 272,60 | 0,81% | - |
| 09.02.2026 | 275,70 | 278,30 | 270,40 | 270,40 | -2,26% | - |
| 06.02.2026 | 273,55 | 277,85 | 272,80 | 276,65 | 1,10% | - |
| 05.02.2026 | 274,85 | 277,20 | 268,30 | 273,65 | -0,20% | - |
| 04.02.2026 | 282,80 | 284,75 | 270,60 | 274,20 | -2,61% | - |
| 03.02.2026 | 281,45 | 285,30 | 278,05 | 281,55 | 0,23% | - |
| 02.02.2026 | 279,60 | 283,45 | 276,35 | 280,90 | 0,83% | 18,00 |
| 30.01.2026 | 277,45 | 278,60 | 274,95 | 278,60 | 1,14% | - |
| 29.01.2026 | 277,40 | 281,65 | 274,80 | 275,45 | -0,77% | - |
| 28.01.2026 | 281,90 | 284,25 | 275,60 | 277,60 | -1,87% | 13,00 |
| 27.01.2026 | 282,95 | 286,30 | 281,30 | 282,90 | 0,14% | - |