174,400$
1,96%
Echtzeit-Aktienkurs HEICO Corp
Bid:
Ask:
Aktienkurse zur HEICO Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 299,47 | 302,12 | 296,98 | 300,91 | 0,42% | 622.173,00 |
| 30.05.2025 | 301,89 | 303,32 | 295,90 | 299,64 | -0,18% | 849.998,00 |
| 29.05.2025 | 296,00 | 300,67 | 291,10 | 300,17 | 1,98% | 722.295,00 |
| 28.05.2025 | 281,50 | 297,41 | 280,50 | 294,35 | 7,42% | 1.351.122,00 |
| 27.05.2025 | 271,57 | 274,39 | 269,92 | 274,02 | 2,23% | 785.487,00 |
| 23.05.2025 | 265,41 | 268,99 | 264,11 | 268,05 | 0,36% | 352.285,00 |
| 22.05.2025 | 268,02 | 269,96 | 266,70 | 267,08 | -0,65% | 284.948,00 |
| 21.05.2025 | 276,70 | 278,63 | 268,27 | 268,84 | -2,99% | 378.559,00 |
| 20.05.2025 | 279,17 | 280,14 | 275,54 | 277,12 | -1,43% | 472.912,00 |
| 19.05.2025 | 276,36 | 282,13 | 275,36 | 281,13 | 0,85% | 487.638,00 |
| 16.05.2025 | 276,50 | 279,32 | 273,60 | 278,75 | 1,22% | 618.579,00 |
| 15.05.2025 | 269,96 | 275,64 | 267,89 | 275,39 | 2,17% | 566.689,00 |
| 14.05.2025 | 269,24 | 270,51 | 266,41 | 269,53 | 0,44% | 397.308,00 |
| 13.05.2025 | 268,87 | 271,73 | 267,88 | 268,36 | -0,04% | 318.123,00 |
| 12.05.2025 | 266,98 | 268,60 | 259,00 | 268,48 | 1,64% | 429.560,00 |
| 09.05.2025 | 269,04 | 269,80 | 261,67 | 264,16 | -1,44% | 406.586,00 |
| 08.05.2025 | 269,78 | 272,46 | 267,49 | 268,02 | -0,06% | 437.713,00 |
| 07.05.2025 | 263,36 | 269,66 | 263,36 | 268,18 | 1,78% | 615.347,00 |
| 06.05.2025 | 261,87 | 265,23 | 260,57 | 263,48 | -0,37% | 405.739,00 |
| 05.05.2025 | 261,47 | 266,71 | 261,27 | 264,47 | 0,80% | 346.734,00 |
| 02.05.2025 | 259,53 | 263,58 | 258,35 | 262,36 | 2,01% | 418.984,00 |
| 01.05.2025 | 252,18 | 258,50 | 250,39 | 257,19 | 2,56% | 383.813,00 |
| 30.04.2025 | 250,30 | 251,25 | 247,41 | 250,76 | 0,36% | 474.620,00 |
| 29.04.2025 | 249,01 | 251,39 | 247,03 | 249,87 | 1,00% | 374.864,00 |
| 28.04.2025 | 247,82 | 249,58 | 245,68 | 247,40 | 0,57% | 447.459,00 |
| 25.04.2025 | 247,66 | 248,54 | 243,56 | 246,01 | -0,49% | 491.615,00 |
| 24.04.2025 | 242,04 | 247,90 | 241,78 | 247,21 | 1,86% | 421.543,00 |
| 23.04.2025 | 245,00 | 248,38 | 241,47 | 242,70 | 0,71% | 581.331,00 |
| 22.04.2025 | 238,02 | 242,50 | 237,19 | 240,98 | 1,57% | 687.930,00 |
| 21.04.2025 | 243,00 | 243,00 | 234,48 | 237,26 | -3,06% | 386.413,00 |
| 17.04.2025 | 245,64 | 247,35 | 242,21 | 244,74 | -0,98% | 548.225,00 |
| 16.04.2025 | 250,90 | 251,70 | 245,25 | 247,15 | -1,51% | 443.787,00 |
| 15.04.2025 | 252,89 | 256,02 | 249,49 | 250,94 | -1,24% | 525.342,00 |
| 14.04.2025 | 254,33 | 256,12 | 251,09 | 254,10 | 1,65% | 729.424,00 |
| 11.04.2025 | 249,26 | 251,78 | 246,13 | 249,97 | 0,22% | 874.603,00 |
| 10.04.2025 | 250,20 | 255,40 | 243,12 | 249,41 | -1,64% | 724.906,00 |
| 09.04.2025 | 235,62 | 254,93 | 234,40 | 253,56 | 6,15% | 793.171,00 |
| 08.04.2025 | 248,57 | 248,57 | 234,64 | 238,87 | 1,03% | 634.004,00 |
| 07.04.2025 | 230,00 | 246,98 | 229,07 | 236,44 | -2,18% | 774.039,00 |
| 04.04.2025 | 252,57 | 256,75 | 240,89 | 241,72 | -6,74% | 994.960,00 |
| 03.04.2025 | 263,00 | 271,50 | 258,26 | 259,19 | -4,04% | 678.407,00 |
| 02.04.2025 | 266,65 | 272,97 | 266,65 | 270,10 | -0,04% | 490.736,00 |
| 01.04.2025 | 265,93 | 271,25 | 265,05 | 270,21 | 1,13% | 442.215,00 |
| 31.03.2025 | 261,01 | 269,41 | 260,34 | 267,19 | 0,42% | 460.274,00 |
| 28.03.2025 | 267,55 | 269,65 | 265,12 | 266,06 | -0,96% | 484.831,00 |
| 27.03.2025 | 268,87 | 272,56 | 266,89 | 268,63 | -0,07% | 296.575,00 |
| 26.03.2025 | 270,66 | 272,36 | 266,31 | 268,83 | -0,75% | 508.280,00 |
| 25.03.2025 | 268,34 | 272,41 | 268,34 | 270,85 | 1,11% | 461.015,00 |
| 24.03.2025 | 263,60 | 268,00 | 262,68 | 267,88 | 2,44% | 403.390,00 |
| 21.03.2025 | 262,06 | 262,35 | 259,40 | 261,50 | 0,01% | 543.360,00 |
| 20.03.2025 | 262,32 | 265,89 | 260,13 | 261,47 | -1,13% | 351.774,00 |
| 19.03.2025 | 262,00 | 266,03 | 261,08 | 264,47 | 1,40% | 418.647,00 |
| 18.03.2025 | 259,21 | 262,13 | 258,90 | 260,82 | 0,22% | 331.013,00 |
| 17.03.2025 | 255,94 | 261,85 | 255,94 | 260,25 | 1,66% | 367.746,00 |
| 14.03.2025 | 252,00 | 256,86 | 251,01 | 256,01 | 2,01% | 418.628,00 |
| 13.03.2025 | 251,63 | 252,49 | 248,49 | 250,96 | -0,70% | 350.325,00 |
| 12.03.2025 | 255,77 | 255,95 | 248,62 | 252,73 | -0,15% | 661.287,00 |
| 11.03.2025 | 255,85 | 256,69 | 252,08 | 253,11 | -1,37% | 610.139,00 |
| 10.03.2025 | 259,99 | 264,69 | 254,57 | 256,62 | -2,32% | 672.762,00 |
| 07.03.2025 | 261,67 | 265,52 | 260,56 | 262,72 | -0,19% | 533.718,00 |
| 06.03.2025 | 265,28 | 266,99 | 260,22 | 263,23 | -2,00% | 426.157,00 |
| 05.03.2025 | 265,25 | 269,65 | 263,50 | 268,59 | 1,17% | 572.990,00 |
| 04.03.2025 | 263,84 | 270,37 | 262,40 | 265,48 | -0,14% | 807.167,00 |
| 03.03.2025 | 266,73 | 268,92 | 260,34 | 265,85 | 0,44% | 812.963,00 |
| 28.02.2025 | 261,00 | 266,11 | 257,38 | 264,68 | 2,19% | 1.049.011,00 |
| 27.02.2025 | 245,00 | 261,82 | 244,99 | 259,02 | 13,88% | 1.375.517,00 |
| 26.02.2025 | 227,89 | 231,44 | 227,12 | 227,45 | -0,18% | 556.746,00 |
| 25.02.2025 | 229,93 | 232,37 | 226,92 | 227,87 | -0,74% | 523.934,00 |
| 24.02.2025 | 225,63 | 231,19 | 225,35 | 229,57 | 1,75% | 633.517,00 |
| 21.02.2025 | 226,24 | 229,11 | 224,63 | 225,63 | 0,04% | 577.029,00 |
| 20.02.2025 | 222,59 | 226,00 | 221,04 | 225,54 | 1,44% | 595.109,00 |
| 19.02.2025 | 219,86 | 223,99 | 216,68 | 222,33 | 1,24% | 685.635,00 |
| 18.02.2025 | 221,90 | 222,10 | 217,78 | 219,60 | -0,57% | 814.816,00 |
| 14.02.2025 | 225,00 | 225,43 | 217,56 | 220,85 | -1,70% | 714.025,00 |
| 13.02.2025 | 227,85 | 228,98 | 223,58 | 224,68 | -1,15% | 626.445,00 |
| 12.02.2025 | 229,07 | 230,10 | 226,28 | 227,29 | -2,08% | 435.512,00 |
| 11.02.2025 | 233,78 | 234,20 | 231,11 | 232,12 | -0,83% | 267.630,00 |
| 10.02.2025 | 235,05 | 235,64 | 231,74 | 234,06 | -0,35% | 426.316,00 |
| 07.02.2025 | 234,23 | 235,88 | 233,40 | 234,89 | 1,07% | 347.511,00 |
| 06.02.2025 | 237,12 | 238,47 | 229,61 | 232,41 | -1,71% | 466.595,00 |
| 05.02.2025 | 236,34 | 238,13 | 235,34 | 236,45 | 0,93% | 344.744,00 |
| 04.02.2025 | 238,17 | 242,94 | 234,16 | 234,27 | -2,49% | 395.336,00 |
| 03.02.2025 | 235,00 | 242,02 | 234,50 | 240,25 | 0,55% | 390.633,00 |
| 31.01.2025 | 239,38 | 241,52 | 237,69 | 238,94 | 0,35% | 322.921,00 |
| 30.01.2025 | 235,61 | 238,97 | 235,60 | 238,11 | 1,69% | 293.661,00 |
| 29.01.2025 | 235,16 | 237,08 | 233,17 | 234,15 | -0,42% | 364.847,00 |
| 28.01.2025 | 237,44 | 238,92 | 233,95 | 235,13 | -0,13% | 488.331,00 |
| 27.01.2025 | 235,93 | 236,11 | 233,24 | 235,43 | -0,05% | 409.315,00 |
| 24.01.2025 | 237,04 | 238,12 | 233,29 | 235,54 | -1,26% | 414.823,00 |
| 23.01.2025 | 243,85 | 243,85 | 237,29 | 238,55 | -1,23% | 557.648,00 |
| 22.01.2025 | 240,05 | 242,82 | 237,54 | 241,52 | 0,60% | 489.833,00 |
| 21.01.2025 | 238,58 | 242,36 | 238,58 | 240,09 | 1,28% | 580.542,00 |
| 17.01.2025 | 236,51 | 239,10 | 235,29 | 237,06 | 0,63% | 612.490,00 |
| 16.01.2025 | 228,90 | 236,40 | 228,90 | 235,58 | 3,13% | 826.742,00 |
| 15.01.2025 | 234,06 | 234,06 | 227,91 | 228,43 | -0,45% | 697.069,00 |
| 14.01.2025 | 228,31 | 230,69 | 226,28 | 229,47 | 1,40% | 496.113,00 |
| 13.01.2025 | 223,34 | 226,74 | 222,18 | 226,30 | 0,32% | 599.802,00 |
| 10.01.2025 | 226,65 | 231,92 | 225,00 | 225,57 | -0,80% | 743.741,00 |
| 08.01.2025 | 226,79 | 228,03 | 222,00 | 227,39 | 0,68% | 2.114.282,00 |
| 07.01.2025 | 230,48 | 231,74 | 225,48 | 225,85 | -1,63% | 724.871,00 |