300,600€
-1,15%
Echtzeit-Aktienkurs HEICO Corp
Bid:
Ask:
Aktienkurse zur HEICO Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.06.2026 | 293,70 | 294,50 | 293,10 | 293,60 | -0,17% | - |
| 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 |