245,863$
-0,52%
Echtzeit-Aktienkurs HEICO Corp
Bid:
Ask:
Aktienkurse zur HEICO Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2025 | 220,57 | 222,14 | 211,68 | 212,55 | -3,04% | 255.486,00 |
| 20.05.2025 | 221,02 | 221,69 | 218,06 | 219,21 | -1,39% | 104.272,00 |
| 19.05.2025 | 219,93 | 223,31 | 219,24 | 222,30 | 0,82% | 117.496,00 |
| 16.05.2025 | 218,50 | 221,41 | 217,16 | 220,50 | 1,17% | 282.155,00 |
| 15.05.2025 | 214,00 | 218,19 | 211,69 | 217,95 | 2,15% | 128.825,00 |
| 14.05.2025 | 213,89 | 214,36 | 211,09 | 213,37 | 0,31% | 108.270,00 |
| 13.05.2025 | 213,53 | 214,87 | 212,52 | 212,70 | -0,03% | 128.448,00 |
| 12.05.2025 | 210,00 | 213,03 | 206,72 | 212,77 | 1,66% | 123.925,00 |
| 09.05.2025 | 212,36 | 212,98 | 206,29 | 209,30 | -1,31% | 195.154,00 |
| 08.05.2025 | 214,07 | 216,31 | 211,72 | 212,07 | -0,23% | 238.836,00 |
| 07.05.2025 | 210,63 | 213,98 | 209,32 | 212,55 | 1,19% | 249.788,00 |
| 06.05.2025 | 209,11 | 211,24 | 207,76 | 210,06 | -0,65% | 113.713,00 |
| 05.05.2025 | 208,38 | 212,98 | 207,79 | 211,43 | 0,95% | 102.531,00 |
| 02.05.2025 | 208,00 | 210,38 | 205,98 | 209,45 | 1,98% | 113.976,00 |
| 01.05.2025 | 201,02 | 206,45 | 201,00 | 205,38 | 2,21% | 254.359,00 |
| 30.04.2025 | 198,64 | 201,10 | 197,35 | 200,93 | 1,00% | 242.127,00 |
| 29.04.2025 | 198,47 | 200,43 | 196,64 | 198,94 | 0,55% | 271.857,00 |
| 28.04.2025 | 198,29 | 201,33 | 196,70 | 197,85 | -0,35% | 198.550,00 |
| 25.04.2025 | 199,08 | 200,00 | 195,83 | 198,55 | -0,16% | 152.760,00 |
| 24.04.2025 | 194,95 | 199,13 | 194,74 | 198,86 | 1,96% | 151.198,00 |
| 23.04.2025 | 197,30 | 200,01 | 194,15 | 195,03 | 0,62% | 200.420,00 |
| 22.04.2025 | 191,08 | 194,01 | 190,83 | 193,82 | 1,52% | 274.091,00 |
| 21.04.2025 | 194,29 | 195,81 | 188,08 | 190,91 | -2,79% | 272.479,00 |
| 17.04.2025 | 196,84 | 198,79 | 194,68 | 196,38 | -1,11% | 132.697,00 |
| 16.04.2025 | 201,01 | 202,00 | 196,62 | 198,58 | -1,13% | 247.154,00 |
| 15.04.2025 | 203,74 | 205,91 | 200,04 | 200,84 | -1,25% | 124.478,00 |
| 14.04.2025 | 202,41 | 205,26 | 200,79 | 203,39 | 1,88% | 227.962,00 |
| 11.04.2025 | 198,10 | 199,98 | 196,17 | 199,63 | 0,03% | 224.971,00 |
| 10.04.2025 | 200,25 | 202,83 | 193,65 | 199,58 | -1,69% | 233.777,00 |
| 09.04.2025 | 188,86 | 203,90 | 186,85 | 203,01 | 6,57% | 408.031,00 |
| 08.04.2025 | 195,15 | 195,39 | 186,49 | 190,49 | 2,33% | 468.769,00 |
| 07.04.2025 | 181,14 | 194,77 | 180,36 | 186,15 | -2,32% | 504.148,00 |
| 04.04.2025 | 200,93 | 203,43 | 189,96 | 190,57 | -6,51% | 303.095,00 |
| 03.04.2025 | 207,59 | 215,03 | 203,30 | 203,85 | -4,16% | 209.801,00 |
| 02.04.2025 | 211,11 | 215,32 | 209,42 | 212,70 | 0,11% | 214.124,00 |
| 01.04.2025 | 209,30 | 214,26 | 209,30 | 212,46 | 0,71% | 179.425,00 |
| 31.03.2025 | 208,95 | 212,16 | 206,18 | 210,97 | 0,71% | 258.399,00 |
| 28.03.2025 | 210,62 | 211,48 | 208,33 | 209,49 | -0,74% | 176.611,00 |
| 27.03.2025 | 212,77 | 216,76 | 210,52 | 211,06 | -0,49% | 208.938,00 |
| 26.03.2025 | 215,03 | 215,31 | 210,49 | 212,09 | -1,59% | 390.045,00 |
| 25.03.2025 | 213,56 | 216,85 | 213,13 | 215,51 | 1,10% | 200.904,00 |
| 24.03.2025 | 210,00 | 214,03 | 208,98 | 213,17 | 2,84% | 204.625,00 |
| 21.03.2025 | 207,50 | 209,27 | 206,93 | 207,28 | -0,45% | 316.880,00 |
| 20.03.2025 | 209,42 | 211,99 | 207,90 | 208,22 | -1,28% | 461.001,00 |
| 19.03.2025 | 208,30 | 212,44 | 208,30 | 210,92 | 1,62% | 249.072,00 |
| 18.03.2025 | 205,79 | 208,41 | 205,70 | 207,55 | 0,67% | 194.295,00 |