174,400$
1,96%
Echtzeit-Aktienkurs Heico Corp.
Bid:
Ask:
Aktienkurse zur Heico Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 327,59 | 330,59 | 325,24 | 326,67 | 1,36% | 406.062,00 |
| 05.02.2026 | 318,87 | 327,46 | 318,53 | 322,30 | -0,67% | 393.865,00 |
| 04.02.2026 | 333,82 | 334,80 | 319,27 | 324,48 | -2,94% | 561.157,00 |
| 03.02.2026 | 335,25 | 337,15 | 327,92 | 334,32 | 0,62% | 489.462,00 |
| 02.02.2026 | 332,17 | 334,79 | 329,75 | 332,26 | 0,41% | 411.281,00 |
| 30.01.2026 | 327,71 | 333,41 | 327,00 | 330,91 | -0,32% | 271.153,00 |
| 29.01.2026 | 333,70 | 336,14 | 328,22 | 331,96 | 0,26% | 517.270,00 |
| 28.01.2026 | 338,00 | 338,00 | 328,44 | 331,11 | -2,20% | 391.165,00 |
| 27.01.2026 | 339,70 | 342,22 | 335,89 | 338,56 | 0,72% | 380.373,00 |
| 26.01.2026 | 333,60 | 337,39 | 330,25 | 336,15 | 0,52% | 299.638,00 |
| 23.01.2026 | 342,92 | 342,92 | 333,17 | 334,41 | -1,48% | 485.338,00 |
| 22.01.2026 | 347,80 | 349,74 | 337,55 | 339,44 | -2,39% | 469.956,00 |
| 21.01.2026 | 347,34 | 351,08 | 344,66 | 347,75 | 0,94% | 417.190,00 |
| 20.01.2026 | 349,17 | 353,89 | 343,37 | 344,52 | -2,28% | 633.607,00 |
| 16.01.2026 | 358,37 | 359,00 | 351,81 | 352,55 | -1,53% | 624.080,00 |
| 15.01.2026 | 356,61 | 360,48 | 353,95 | 358,04 | 1,63% | 382.540,00 |
| 14.01.2026 | 352,34 | 353,91 | 346,26 | 352,29 | 0,00% | 343.731,00 |
| 13.01.2026 | 360,25 | 360,25 | 350,23 | 352,30 | -1,24% | 347.330,00 |
| 12.01.2026 | 354,87 | 357,60 | 353,37 | 356,74 | 0,90% | 423.168,00 |
| 09.01.2026 | 352,32 | 357,13 | 352,12 | 353,56 | 0,77% | 403.600,00 |
| 08.01.2026 | 357,10 | 361,69 | 346,62 | 350,85 | -0,02% | 616.536,00 |
| 07.01.2026 | 350,25 | 356,77 | 349,45 | 350,91 | 0,92% | 579.077,00 |
| 06.01.2026 | 343,00 | 348,98 | 342,33 | 347,70 | 1,78% | 599.366,00 |
| 05.01.2026 | 331,78 | 343,99 | 330,82 | 341,62 | 3,74% | 456.260,00 |
| 02.01.2026 | 324,17 | 329,75 | 320,18 | 329,31 | 1,77% | 320.363,00 |
| 31.12.2025 | 328,80 | 329,06 | 322,82 | 323,59 | -1,42% | 373.225,00 |
| 30.12.2025 | 327,47 | 328,37 | 325,33 | 328,26 | -0,30% | 386.842,00 |
| 29.12.2025 | 334,20 | 334,31 | 328,41 | 329,24 | -1,67% | 399.409,00 |
| 26.12.2025 | 337,35 | 338,74 | 334,00 | 334,84 | -0,96% | 358.365,00 |
| 24.12.2025 | 339,79 | 340,11 | 335,27 | 338,07 | 0,05% | 232.839,00 |
| 23.12.2025 | 336,00 | 339,81 | 331,51 | 337,89 | 0,99% | 639.311,00 |
| 22.12.2025 | 332,46 | 336,37 | 327,42 | 334,58 | 2,42% | 621.537,00 |
| 19.12.2025 | 318,89 | 330,36 | 316,14 | 326,67 | 5,81% | 1.093.553,00 |
| 18.12.2025 | 310,07 | 312,55 | 306,15 | 308,73 | 0,60% | 638.851,00 |
| 17.12.2025 | 309,81 | 312,36 | 306,08 | 306,89 | -1,10% | 472.362,00 |
| 16.12.2025 | 309,40 | 312,85 | 306,67 | 310,29 | -0,60% | 484.247,00 |
| 15.12.2025 | 312,53 | 315,86 | 310,13 | 312,16 | 0,54% | 543.218,00 |
| 12.12.2025 | 318,00 | 318,55 | 309,47 | 310,49 | -1,51% | 402.745,00 |
| 11.12.2025 | 310,34 | 315,63 | 308,38 | 315,26 | 2,13% | 514.400,00 |
| 10.12.2025 | 306,40 | 310,23 | 304,44 | 308,67 | 0,97% | 568.866,00 |
| 09.12.2025 | 313,58 | 316,95 | 304,77 | 305,71 | -2,82% | 518.424,00 |
| 08.12.2025 | 312,88 | 317,42 | 311,26 | 314,59 | 0,77% | 482.725,00 |
| 05.12.2025 | 316,56 | 316,56 | 309,36 | 312,20 | -1,09% | 240.228,00 |
| 04.12.2025 | 309,68 | 317,73 | 309,46 | 315,64 | 2,00% | 397.912,00 |
| 03.12.2025 | 308,84 | 310,08 | 306,40 | 309,45 | 0,39% | 311.101,00 |
| 02.12.2025 | 311,53 | 311,59 | 307,40 | 308,25 | -0,47% | 381.004,00 |
| 01.12.2025 | 313,68 | 316,22 | 309,59 | 309,71 | -2,27% | 317.796,00 |
| 28.11.2025 | 317,14 | 317,99 | 315,12 | 316,91 | 0,52% | 97.971,00 |
| 26.11.2025 | 315,26 | 317,92 | 313,58 | 315,26 | 0,22% | 261.813,00 |
| 25.11.2025 | 307,16 | 315,48 | 306,20 | 314,58 | 2,81% | 355.631,00 |
| 24.11.2025 | 304,24 | 308,30 | 302,67 | 305,98 | 0,91% | 350.716,00 |
| 21.11.2025 | 301,96 | 304,94 | 298,58 | 303,22 | 0,01% | 375.954,00 |
| 20.11.2025 | 313,01 | 313,01 | 301,12 | 303,18 | -1,40% | 525.869,00 |
| 19.11.2025 | 309,42 | 311,27 | 305,03 | 307,48 | -0,78% | 538.460,00 |
| 18.11.2025 | 310,00 | 314,71 | 305,89 | 309,90 | -0,32% | 501.473,00 |
| 17.11.2025 | 314,50 | 316,07 | 309,13 | 310,88 | -0,88% | 329.995,00 |
| 14.11.2025 | 312,00 | 317,84 | 310,70 | 313,64 | -1,19% | 344.135,00 |
| 13.11.2025 | 325,26 | 326,50 | 317,33 | 317,41 | -2,63% | 269.260,00 |
| 12.11.2025 | 328,59 | 334,33 | 325,52 | 325,97 | -0,91% | 374.349,00 |
| 11.11.2025 | 329,00 | 334,13 | 327,87 | 328,95 | -0,51% | 319.126,00 |
| 10.11.2025 | 329,00 | 337,57 | 325,03 | 330,64 | 2,36% | 596.919,00 |
| 07.11.2025 | 316,15 | 323,60 | 313,02 | 323,02 | 1,72% | 284.869,00 |
| 06.11.2025 | 318,44 | 323,74 | 316,95 | 317,56 | -0,25% | 312.170,00 |
| 05.11.2025 | 312,21 | 318,84 | 311,02 | 318,35 | 0,69% | 282.161,00 |
| 04.11.2025 | 312,70 | 316,71 | 311,01 | 316,17 | 0,43% | 200.128,00 |
| 03.11.2025 | 318,34 | 318,67 | 312,62 | 314,82 | -0,93% | 261.754,00 |
| 31.10.2025 | 310,78 | 318,15 | 309,58 | 317,77 | 2,40% | 441.756,00 |
| 30.10.2025 | 309,23 | 316,05 | 309,23 | 310,33 | -0,10% | 253.225,00 |
| 29.10.2025 | 312,55 | 313,56 | 308,69 | 310,63 | -0,61% | 232.040,00 |
| 28.10.2025 | 315,00 | 317,26 | 310,00 | 312,55 | -1,09% | 358.395,00 |
| 27.10.2025 | 318,02 | 318,97 | 314,72 | 315,98 | -0,25% | 233.371,00 |
| 24.10.2025 | 320,03 | 320,47 | 315,63 | 316,77 | -0,25% | 160.328,00 |
| 23.10.2025 | 312,09 | 318,11 | 312,09 | 317,56 | 1,79% | 242.553,00 |
| 22.10.2025 | 314,77 | 316,88 | 311,51 | 311,98 | -1,00% | 240.500,00 |
| 21.10.2025 | 315,90 | 319,91 | 313,41 | 315,14 | 0,68% | 216.583,00 |
| 20.10.2025 | 309,01 | 314,08 | 307,82 | 313,02 | 1,96% | 197.264,00 |
| 17.10.2025 | 306,34 | 307,49 | 304,51 | 306,99 | -0,12% | 185.481,00 |
| 16.10.2025 | 309,03 | 312,84 | 306,11 | 307,37 | 0,06% | 295.485,00 |
| 15.10.2025 | 318,44 | 318,55 | 305,27 | 307,20 | -1,85% | 455.073,00 |
| 14.10.2025 | 309,17 | 316,00 | 308,00 | 312,99 | 0,52% | 363.574,00 |
| 13.10.2025 | 309,00 | 313,47 | 308,62 | 311,36 | 1,48% | 251.976,00 |
| 10.10.2025 | 315,58 | 317,97 | 306,60 | 306,83 | -2,87% | 366.042,00 |
| 09.10.2025 | 321,05 | 322,70 | 314,55 | 315,89 | -1,52% | 194.828,00 |
| 08.10.2025 | 314,87 | 321,58 | 314,87 | 320,75 | 1,19% | 295.675,00 |
| 07.10.2025 | 320,00 | 322,27 | 311,78 | 316,99 | -1,56% | 416.947,00 |
| 06.10.2025 | 321,47 | 323,22 | 319,13 | 322,01 | 1,32% | 158.226,00 |
| 02.10.2025 | 320,56 | 322,80 | 315,98 | 317,81 | -0,63% | 240.319,00 |
| 01.10.2025 | 319,39 | 323,12 | 318,12 | 319,81 | -0,93% | 274.618,00 |
| 30.09.2025 | 317,81 | 323,22 | 317,00 | 322,82 | 1,57% | 257.269,00 |
| 29.09.2025 | 323,42 | 325,00 | 317,00 | 317,83 | -0,77% | 339.822,00 |
| 26.09.2025 | 321,01 | 324,45 | 317,00 | 320,31 | 0,75% | 326.659,00 |
| 25.09.2025 | 315,15 | 318,80 | 312,24 | 317,93 | 0,39% | 206.624,00 |
| 24.09.2025 | 320,34 | 321,81 | 316,69 | 316,70 | -1,02% | 203.270,00 |
| 23.09.2025 | 319,56 | 323,44 | 316,33 | 319,97 | -0,07% | 283.330,00 |
| 22.09.2025 | 318,53 | 322,05 | 316,99 | 320,21 | 0,46% | 271.811,00 |
| 19.09.2025 | 323,75 | 323,75 | 318,14 | 318,75 | -0,93% | 452.884,00 |
| 18.09.2025 | 316,46 | 321,89 | 315,97 | 321,74 | 1,51% | 284.163,00 |
| 17.09.2025 | 322,00 | 324,41 | 316,66 | 316,95 | -1,82% | 307.800,00 |
| 16.09.2025 | 325,59 | 331,55 | 322,41 | 322,81 | -0,19% | 405.760,00 |
| 15.09.2025 | 318,00 | 324,32 | 318,00 | 323,44 | 1,43% | 267.545,00 |