249,000$
1,00%
Echtzeit-Aktienkurs HEICO Corp
Bid:
Ask:
Aktienkurse zur HEICO Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 244,13 | 248,22 | 243,01 | 246,54 | 0,62% | 126.866,00 |
| 13.10.2025 | 243,40 | 246,58 | 243,40 | 245,01 | 1,13% | 101.974,00 |
| 10.10.2025 | 252,53 | 252,53 | 241,07 | 242,27 | -3,03% | 221.704,00 |
| 09.10.2025 | 252,32 | 257,99 | 247,98 | 249,85 | -0,98% | 97.743,00 |
| 08.10.2025 | 250,45 | 253,16 | 249,46 | 252,32 | 0,91% | 102.856,00 |
| 07.10.2025 | 254,45 | 256,84 | 247,35 | 250,05 | -1,90% | 106.179,00 |
| 06.10.2025 | 253,26 | 256,00 | 251,60 | 254,88 | 0,82% | 106.655,00 |
| 03.10.2025 | 250,86 | 254,21 | 249,65 | 252,80 | 0,91% | 38.881,00 |
| 02.10.2025 | 253,55 | 254,07 | 248,86 | 250,52 | -0,76% | 105.272,00 |
| 01.10.2025 | 251,20 | 254,83 | 251,15 | 252,43 | -0,65% | 136.202,00 |
| 30.09.2025 | 250,49 | 254,63 | 250,49 | 254,09 | 1,15% | 155.690,00 |
| 29.09.2025 | 254,89 | 256,65 | 250,35 | 251,19 | -0,31% | 147.261,00 |
| 26.09.2025 | 250,99 | 254,97 | 250,21 | 251,98 | 0,68% | 116.143,00 |
| 25.09.2025 | 249,48 | 250,38 | 247,47 | 250,27 | 0,24% | 177.053,00 |
| 24.09.2025 | 252,52 | 253,45 | 249,15 | 249,68 | -1,13% | 235.285,00 |
| 23.09.2025 | 252,20 | 255,41 | 249,96 | 252,53 | 0,20% | 190.666,00 |
| 22.09.2025 | 249,30 | 252,97 | 247,80 | 252,02 | 1,16% | 227.985,00 |
| 19.09.2025 | 254,79 | 255,12 | 248,74 | 249,13 | -1,70% | 535.101,00 |
| 18.09.2025 | 250,43 | 253,45 | 249,36 | 253,44 | 1,22% | 220.027,00 |
| 17.09.2025 | 253,76 | 256,88 | 250,14 | 250,38 | -1,94% | 204.707,00 |
| 16.09.2025 | 257,65 | 262,91 | 255,03 | 255,34 | -0,13% | 281.115,00 |
| 15.09.2025 | 252,96 | 256,73 | 251,99 | 255,66 | 1,88% | 135.935,00 |
| 12.09.2025 | 253,29 | 255,29 | 250,58 | 250,93 | -0,94% | 112.486,00 |
| 11.09.2025 | 257,61 | 257,61 | 252,01 | 253,30 | 0,82% | 140.934,00 |
| 10.09.2025 | 249,81 | 254,33 | 248,61 | 251,24 | 0,46% | 129.741,00 |
| 09.09.2025 | 251,44 | 251,44 | 247,47 | 250,09 | -0,41% | 271.452,00 |
| 08.09.2025 | 253,99 | 254,38 | 250,88 | 251,13 | -0,48% | 250.398,00 |
| 05.09.2025 | 253,03 | 254,50 | 247,87 | 252,34 | -0,46% | 186.117,00 |
| 04.09.2025 | 251,01 | 256,10 | 250,97 | 253,51 | 1,18% | 125.010,00 |
| 03.09.2025 | 250,11 | 251,05 | 248,34 | 250,56 | 0,40% | 229.594,00 |
| 02.09.2025 | 242,93 | 249,56 | 240,83 | 249,56 | 1,86% | 202.698,00 |
| 29.08.2025 | 249,59 | 249,59 | 243,94 | 245,01 | -1,39% | 275.453,00 |
| 28.08.2025 | 248,35 | 249,69 | 247,34 | 248,46 | 0,05% | 151.350,00 |
| 27.08.2025 | 262,86 | 263,75 | 248,31 | 248,34 | -5,46% | 227.798,00 |
| 26.08.2025 | 249,83 | 263,08 | 249,83 | 262,67 | 9,57% | 476.358,00 |
| 25.08.2025 | 244,26 | 245,00 | 239,73 | 239,73 | -1,60% | 248.682,00 |
| 22.08.2025 | 240,35 | 246,51 | 240,35 | 243,62 | 1,67% | 229.872,00 |
| 21.08.2025 | 241,02 | 242,62 | 239,58 | 239,62 | -0,29% | 203.350,00 |
| 20.08.2025 | 239,60 | 241,76 | 238,19 | 240,32 | 1,05% | 107.062,00 |
| 19.08.2025 | 238,19 | 240,95 | 236,99 | 237,82 | -1,08% | 150.163,00 |
| 18.08.2025 | 240,98 | 241,71 | 237,62 | 240,42 | -0,12% | 131.546,00 |
| 15.08.2025 | 241,79 | 243,62 | 239,74 | 240,71 | -0,88% | 128.601,00 |
| 14.08.2025 | 243,00 | 245,42 | 241,51 | 242,85 | -0,72% | 138.405,00 |
| 13.08.2025 | 248,02 | 248,19 | 239,33 | 244,61 | -0,88% | 203.082,00 |
| 12.08.2025 | 248,18 | 248,18 | 240,78 | 246,78 | 0,56% | 288.815,00 |
| 11.08.2025 | 242,00 | 247,81 | 241,87 | 245,40 | -0,17% | 102.473,00 |
| 08.08.2025 | 247,93 | 250,73 | 245,83 | 245,83 | -0,53% | 93.900,00 |
| 07.08.2025 | 245,96 | 247,71 | 243,45 | 247,15 | -0,35% | 123.588,00 |
| 06.08.2025 | 247,30 | 248,66 | 244,49 | 248,01 | 0,78% | 133.819,00 |
| 05.08.2025 | 261,32 | 263,55 | 244,01 | 246,09 | -6,74% | 258.478,00 |
| 04.08.2025 | 260,00 | 264,71 | 257,57 | 263,87 | 2,56% | 139.848,00 |
| 01.08.2025 | 255,48 | 258,30 | 250,91 | 257,28 | -0,31% | 125.066,00 |
| 31.07.2025 | 255,83 | 259,03 | 253,97 | 258,09 | 0,16% | 158.330,00 |
| 30.07.2025 | 255,26 | 260,00 | 255,26 | 257,68 | 0,62% | 125.096,00 |
| 29.07.2025 | 255,60 | 258,18 | 253,84 | 256,09 | 0,36% | 199.250,00 |
| 28.07.2025 | 254,94 | 255,96 | 254,10 | 255,17 | 0,61% | 126.295,00 |
| 25.07.2025 | 250,91 | 253,98 | 250,91 | 253,62 | 0,85% | 173.811,00 |
| 24.07.2025 | 253,15 | 255,07 | 251,17 | 251,49 | -0,46% | 173.999,00 |
| 23.07.2025 | 249,30 | 252,80 | 249,30 | 252,66 | 1,49% | 149.726,00 |
| 22.07.2025 | 250,51 | 252,36 | 245,83 | 248,96 | -0,99% | 223.851,00 |
| 21.07.2025 | 251,75 | 256,00 | 251,26 | 251,46 | -0,66% | 147.268,00 |
| 18.07.2025 | 253,15 | 254,61 | 251,24 | 253,13 | 0,48% | 170.863,00 |
| 17.07.2025 | 252,33 | 254,02 | 251,49 | 251,91 | 0,25% | 183.786,00 |
| 16.07.2025 | 251,18 | 251,47 | 248,37 | 251,29 | 0,45% | 142.943,00 |
| 15.07.2025 | 251,87 | 253,00 | 249,32 | 250,17 | -0,77% | 233.328,00 |
| 14.07.2025 | 245,35 | 252,41 | 244,05 | 252,11 | 2,56% | 286.779,00 |
| 11.07.2025 | 243,07 | 246,13 | 242,03 | 245,81 | 1,55% | 202.141,00 |
| 10.07.2025 | 245,56 | 246,42 | 240,70 | 242,07 | -1,60% | 299.706,00 |
| 09.07.2025 | 246,64 | 248,19 | 244,67 | 246,01 | -0,43% | 242.738,00 |
| 08.07.2025 | 251,57 | 252,09 | 244,44 | 247,06 | -2,75% | 604.335,00 |
| 07.07.2025 | 255,19 | 256,07 | 252,83 | 254,04 | 0,06% | 228.317,00 |
| 03.07.2025 | 250,98 | 254,52 | 249,38 | 253,90 | 1,89% | 187.944,00 |
| 02.07.2025 | 252,47 | 252,47 | 247,26 | 249,18 | -1,21% | 290.345,00 |
| 01.07.2025 | 256,22 | 258,67 | 249,16 | 252,24 | -2,52% | 303.865,00 |
| 30.06.2025 | 258,71 | 258,75 | 255,00 | 258,75 | 0,14% | 317.300,00 |
| 27.06.2025 | 253,54 | 258,57 | 252,75 | 258,38 | 1,84% | 925.395,00 |
| 26.06.2025 | 249,57 | 254,11 | 248,90 | 253,70 | 1,94% | 253.634,00 |
| 25.06.2025 | 250,80 | 251,09 | 247,99 | 248,86 | -0,20% | 227.197,00 |
| 24.06.2025 | 252,30 | 253,02 | 248,78 | 249,36 | -1,17% | 280.083,00 |
| 23.06.2025 | 250,38 | 252,78 | 246,98 | 252,30 | 1,41% | 309.314,00 |
| 20.06.2025 | 247,07 | 248,90 | 244,45 | 248,80 | 2,12% | 613.750,00 |
| 18.06.2025 | 241,10 | 243,92 | 239,87 | 243,63 | 1,89% | 382.467,00 |
| 17.06.2025 | 235,41 | 240,01 | 234,26 | 239,10 | 0,94% | 358.862,00 |
| 16.06.2025 | 238,12 | 239,50 | 236,36 | 236,88 | -0,80% | 237.650,00 |
| 13.06.2025 | 236,26 | 239,12 | 236,26 | 238,79 | 0,53% | 187.318,00 |
| 12.06.2025 | 234,46 | 239,41 | 233,86 | 237,54 | 0,94% | 234.474,00 |
| 11.06.2025 | 232,96 | 237,08 | 231,52 | 235,32 | 0,48% | 327.254,00 |
| 10.06.2025 | 237,07 | 237,94 | 233,06 | 234,19 | -1,65% | 188.410,00 |
| 09.06.2025 | 237,00 | 239,34 | 233,96 | 238,12 | 0,37% | 200.982,00 |
| 06.06.2025 | 237,44 | 238,71 | 235,93 | 237,24 | 0,36% | 235.834,00 |
| 05.06.2025 | 237,23 | 237,23 | 234,08 | 236,39 | 0,66% | 196.638,00 |
| 04.06.2025 | 234,97 | 236,64 | 233,90 | 234,85 | 0,27% | 418.491,00 |
| 03.06.2025 | 236,95 | 237,38 | 232,98 | 234,21 | -0,80% | 260.775,00 |
| 02.06.2025 | 235,52 | 237,58 | 233,84 | 236,11 | 0,11% | 266.936,00 |
| 30.05.2025 | 238,13 | 238,99 | 232,87 | 235,84 | -0,51% | 778.955,00 |
| 29.05.2025 | 233,08 | 237,90 | 230,94 | 237,04 | 1,73% | 359.622,00 |
| 28.05.2025 | 220,00 | 234,37 | 218,98 | 233,02 | 7,76% | 435.431,00 |
| 27.05.2025 | 213,77 | 216,27 | 212,71 | 216,23 | 2,26% | 241.147,00 |
| 23.05.2025 | 209,50 | 211,89 | 209,07 | 211,46 | 0,37% | 147.047,00 |
| 22.05.2025 | 210,50 | 212,10 | 209,78 | 210,68 | -0,88% | 232.858,00 |