177,050€
-1,34%
Echtzeit-Aktienkurs Heico Corp.
Bid:
Ask:
Aktienkurse zur Heico Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 179,45 | 180,70 | 176,75 | 177,00 | -1,37% | - |
27.03.2024 | 175,50 | 179,60 | 175,50 | 179,45 | 1,93% | - |
26.03.2024 | 175,80 | 176,75 | 175,15 | 176,05 | 0,14% | - |
25.03.2024 | 177,25 | 179,45 | 175,60 | 175,80 | -1,76% | - |
22.03.2024 | 176,10 | 179,15 | 175,25 | 178,95 | 1,73% | - |
21.03.2024 | 176,10 | 178,10 | 174,85 | 175,90 | -0,14% | - |
20.03.2024 | 174,70 | 177,40 | 173,55 | 176,15 | 0,51% | - |
19.03.2024 | 174,00 | 175,85 | 172,70 | 175,25 | 1,13% | - |
18.03.2024 | 171,80 | 174,45 | 171,55 | 173,30 | 0,93% | - |
15.03.2024 | 171,20 | 172,45 | 170,10 | 171,70 | 0,38% | - |
14.03.2024 | 171,55 | 172,95 | 170,20 | 171,05 | -0,35% | - |
13.03.2024 | 169,00 | 171,95 | 168,70 | 171,65 | 1,60% | - |
12.03.2024 | 167,75 | 170,60 | 166,50 | 168,95 | 0,84% | - |
11.03.2024 | 170,40 | 170,60 | 167,45 | 167,55 | -1,79% | - |
08.03.2024 | 171,45 | 172,45 | 169,40 | 170,60 | -0,93% | - |
07.03.2024 | 174,10 | 175,05 | 172,05 | 172,20 | -0,92% | - |
06.03.2024 | 173,95 | 175,00 | 172,90 | 173,80 | -0,34% | 20,00 |
05.03.2024 | 178,85 | 179,85 | 173,90 | 174,40 | -2,54% | - |
04.03.2024 | 178,85 | 180,35 | 175,95 | 178,95 | -0,06% | - |
01.03.2024 | 179,00 | 180,15 | 176,65 | 179,05 | -0,11% | - |
29.02.2024 | 175,40 | 179,65 | 173,95 | 179,25 | 2,25% | - |
28.02.2024 | 177,95 | 179,60 | 175,10 | 175,30 | -1,88% | - |
27.02.2024 | 184,30 | 198,05 | 176,50 | 178,65 | -2,83% | 40,00 |
26.02.2024 | 184,60 | 187,45 | 182,55 | 183,85 | -0,16% | - |
23.02.2024 | 182,95 | 184,70 | 182,95 | 184,15 | -0,03% | - |
22.02.2024 | 179,85 | 184,30 | 179,45 | 184,20 | 2,30% | - |
21.02.2024 | 178,15 | 180,35 | 177,65 | 180,05 | 0,95% | - |
20.02.2024 | 179,95 | 179,95 | 177,85 | 178,35 | -0,89% | - |
19.02.2024 | 180,05 | 180,40 | 179,50 | 179,95 | -0,22% | - |
16.02.2024 | 180,15 | 181,40 | 179,70 | 180,35 | 0,06% | - |
15.02.2024 | 180,25 | 181,60 | 177,75 | 180,25 | 0,17% | - |
14.02.2024 | 175,60 | 180,30 | 174,65 | 179,95 | 2,27% | - |
13.02.2024 | 174,50 | 176,10 | 172,75 | 175,95 | 1,00% | - |
12.02.2024 | 174,80 | 175,60 | 173,60 | 174,20 | -0,11% | - |
09.02.2024 | 172,20 | 174,50 | 172,20 | 174,40 | 0,81% | - |
08.02.2024 | 175,95 | 177,05 | 172,35 | 173,00 | -1,59% | - |
07.02.2024 | 174,10 | 176,65 | 172,60 | 175,80 | 1,03% | - |
06.02.2024 | 170,95 | 174,15 | 169,85 | 174,00 | 1,07% | 3,00 |
05.02.2024 | 170,30 | 172,55 | 169,25 | 172,15 | 0,94% | - |
02.02.2024 | 168,75 | 170,70 | 168,40 | 170,55 | 1,01% | - |
01.02.2024 | 166,00 | 168,85 | 164,65 | 168,85 | 1,41% | 18,00 |
31.01.2024 | 167,75 | 169,35 | 166,15 | 166,50 | -1,22% | - |
30.01.2024 | 169,75 | 170,60 | 168,45 | 168,55 | -0,59% | - |
29.01.2024 | 169,05 | 171,20 | 168,80 | 169,55 | 0,18% | - |
26.01.2024 | 170,50 | 170,60 | 168,15 | 169,25 | -0,76% | - |
25.01.2024 | 164,65 | 170,60 | 163,60 | 170,55 | 3,68% | - |
24.01.2024 | 164,90 | 165,95 | 163,95 | 164,50 | -0,36% | - |
23.01.2024 | 164,25 | 166,90 | 164,10 | 165,10 | 0,27% | - |
22.01.2024 | 161,90 | 164,95 | 161,80 | 164,65 | 1,82% | - |
19.01.2024 | 163,25 | 164,20 | 161,15 | 161,70 | -0,98% | - |
18.01.2024 | 158,20 | 163,40 | 157,80 | 163,30 | 3,29% | - |
17.01.2024 | 157,15 | 160,20 | 156,50 | 158,10 | 0,67% | 6,00 |
16.01.2024 | 157,75 | 159,20 | 156,20 | 157,05 | -0,44% | - |
15.01.2024 | 157,10 | 158,25 | 157,10 | 157,75 | -0,09% | 40,00 |
12.01.2024 | 157,15 | 160,25 | 156,40 | 157,90 | 0,29% | - |
11.01.2024 | 156,15 | 157,70 | 154,80 | 157,45 | 0,70% | - |
10.01.2024 | 155,55 | 157,60 | 155,55 | 156,35 | 0,32% | - |
09.01.2024 | 157,95 | 157,95 | 155,20 | 155,85 | -1,17% | - |
08.01.2024 | 157,70 | 158,25 | 154,90 | 157,70 | 0,10% | - |
05.01.2024 | 158,65 | 159,30 | 157,15 | 157,55 | -0,94% | - |
04.01.2024 | 159,20 | 160,95 | 158,60 | 159,05 | -0,09% | 2,00 |
03.01.2024 | 163,30 | 163,30 | 159,10 | 159,20 | -2,09% | - |
02.01.2024 | 163,00 | 164,00 | 161,80 | 162,60 | -0,25% | - |
29.12.2023 | 160,75 | 163,00 | 160,75 | 163,00 | 0,68% | - |
28.12.2023 | 161,10 | 162,20 | 160,45 | 161,90 | 0,62% | - |
27.12.2023 | 163,25 | 163,80 | 160,85 | 160,90 | -1,41% | - |
22.12.2023 | 163,10 | 164,15 | 161,60 | 163,20 | 0,37% | - |
21.12.2023 | 159,00 | 163,80 | 158,30 | 162,60 | 2,14% | - |
20.12.2023 | 166,30 | 168,45 | 159,10 | 159,20 | -4,90% | - |
19.12.2023 | 172,00 | 174,00 | 166,05 | 167,40 | -2,67% | 4,00 |
18.12.2023 | 167,15 | 174,95 | 165,70 | 172,00 | 3,02% | - |
15.12.2023 | 165,50 | 168,60 | 165,50 | 166,95 | 0,24% | - |
14.12.2023 | 171,05 | 172,20 | 165,80 | 166,55 | -2,60% | - |
13.12.2023 | 170,90 | 171,75 | 169,55 | 171,00 | 0,38% | - |
12.12.2023 | 169,95 | 171,90 | 169,50 | 170,35 | 0,24% | - |
11.12.2023 | 166,10 | 170,25 | 165,90 | 169,95 | 2,23% | - |
08.12.2023 | 164,70 | 167,65 | 164,50 | 166,25 | 1,03% | - |
07.12.2023 | 162,80 | 164,70 | 161,20 | 164,55 | 1,20% | - |
06.12.2023 | 161,90 | 163,80 | 161,20 | 162,60 | 0,56% | - |
05.12.2023 | 164,55 | 164,90 | 161,35 | 161,70 | -1,61% | - |
04.12.2023 | 161,50 | 164,60 | 161,20 | 164,35 | 1,76% | - |
01.12.2023 | 157,25 | 161,65 | 156,90 | 161,50 | 2,83% | - |
30.11.2023 | 153,85 | 157,15 | 153,85 | 157,05 | 2,18% | - |
29.11.2023 | 154,75 | 156,25 | 152,65 | 153,70 | -0,81% | - |
28.11.2023 | 158,85 | 159,55 | 154,80 | 154,95 | -2,79% | - |
27.11.2023 | 158,80 | 159,90 | 158,05 | 159,40 | 0,38% | - |
24.11.2023 | 159,05 | 159,60 | 158,35 | 158,80 | -0,16% | 3,00 |
23.11.2023 | 158,65 | 159,15 | 158,65 | 159,05 | -0,06% | - |
22.11.2023 | 157,60 | 160,00 | 157,00 | 159,15 | 1,40% | - |
21.11.2023 | 155,75 | 157,35 | 154,90 | 156,95 | 0,77% | 25,00 |
20.11.2023 | 155,75 | 156,55 | 155,15 | 155,75 | -0,06% | - |
17.11.2023 | 156,65 | 157,60 | 155,50 | 155,85 | -0,45% | - |
16.11.2023 | 156,45 | 157,00 | 154,90 | 156,55 | -0,38% | - |
15.11.2023 | 155,65 | 158,85 | 155,65 | 157,15 | 0,26% | - |
14.11.2023 | 156,05 | 156,80 | 154,90 | 156,75 | 0,51% | - |
13.11.2023 | 154,00 | 156,35 | 153,50 | 155,95 | 0,91% | - |
10.11.2023 | 151,30 | 154,85 | 151,30 | 154,55 | 1,44% | - |
09.11.2023 | 148,90 | 153,05 | 148,90 | 152,35 | 1,70% | - |
08.11.2023 | 150,30 | 152,45 | 149,50 | 149,80 | -1,22% | - |
07.11.2023 | 150,60 | 153,00 | 150,60 | 151,65 | -0,03% | - |