211,410$
-0,31%
Echtzeit-Aktienkurs HEICO Corp
Bid:
Ask:
Aktienkurse zur HEICO Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 213,08 | 213,10 | 210,99 | 211,41 | -0,31% | 1.514,00 |
| 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 |
| 17.03.2025 | 202,10 | 207,60 | 202,10 | 206,16 | 1,53% | 186.473,00 |
| 14.03.2025 | 199,41 | 203,29 | 199,14 | 203,05 | 2,67% | 304.691,00 |
| 13.03.2025 | 199,30 | 199,30 | 196,24 | 197,77 | -0,69% | 149.265,00 |
| 12.03.2025 | 200,86 | 201,79 | 196,51 | 199,15 | 0,41% | 282.760,00 |
| 11.03.2025 | 200,94 | 201,38 | 197,18 | 198,34 | -1,99% | 670.053,00 |
| 10.03.2025 | 204,71 | 207,45 | 200,83 | 202,36 | -2,31% | 438.839,00 |
| 07.03.2025 | 208,18 | 210,31 | 205,35 | 207,15 | -0,61% | 225.787,00 |
| 06.03.2025 | 211,61 | 211,61 | 207,23 | 208,43 | -2,36% | 191.675,00 |
| 05.03.2025 | 208,50 | 213,81 | 206,16 | 213,46 | 2,40% | 223.921,00 |
| 04.03.2025 | 210,80 | 212,65 | 207,83 | 208,45 | -1,55% | 334.583,00 |
| 03.03.2025 | 213,88 | 214,65 | 208,48 | 211,74 | -0,67% | 280.260,00 |
| 28.02.2025 | 208,24 | 213,76 | 207,68 | 213,16 | 2,70% | 479.806,00 |
| 27.02.2025 | 194,08 | 210,35 | 194,00 | 207,56 | 12,49% | 359.422,00 |
| 26.02.2025 | 185,48 | 187,50 | 183,99 | 184,52 | 0,25% | 306.644,00 |
| 25.02.2025 | 185,85 | 187,27 | 183,29 | 184,06 | -0,67% | 210.686,00 |
| 24.02.2025 | 183,49 | 186,45 | 181,93 | 185,30 | 1,43% | 198.859,00 |
| 21.02.2025 | 184,11 | 185,81 | 181,97 | 182,68 | 0,16% | 428.371,00 |
| 20.02.2025 | 181,61 | 182,84 | 178,86 | 182,38 | 1,80% | 250.508,00 |
| 19.02.2025 | 176,97 | 180,32 | 176,97 | 179,16 | 1,28% | 254.855,00 |
| 18.02.2025 | 178,50 | 178,50 | 174,82 | 176,89 | -0,44% | 312.879,00 |
| 14.02.2025 | 181,65 | 181,65 | 175,46 | 177,68 | -1,90% | 207.947,00 |
| 13.02.2025 | 182,84 | 184,24 | 180,49 | 181,12 | -1,05% | 220.727,00 |
| 12.02.2025 | 183,95 | 185,06 | 182,10 | 183,04 | -2,04% | 133.939,00 |
| 11.02.2025 | 187,83 | 188,55 | 186,46 | 186,86 | -0,83% | 89.349,00 |
| 10.02.2025 | 188,73 | 188,78 | 186,56 | 188,43 | -0,16% | 205.055,00 |
| 07.02.2025 | 187,93 | 189,40 | 187,61 | 188,73 | 1,03% | 176.207,00 |
| 06.02.2025 | 189,93 | 189,94 | 183,68 | 186,81 | -1,46% | 181.757,00 |
| 05.02.2025 | 188,82 | 190,25 | 188,41 | 189,57 | 1,11% | 195.971,00 |
| 04.02.2025 | 191,84 | 193,30 | 187,43 | 187,49 | -2,28% | 249.130,00 |
| 03.02.2025 | 187,00 | 193,56 | 187,00 | 191,87 | 0,81% | 235.685,00 |
| 31.01.2025 | 189,85 | 191,92 | 188,64 | 190,33 | 0,59% | 183.367,00 |
| 30.01.2025 | 188,43 | 189,52 | 187,02 | 189,22 | 1,67% | 107.849,00 |
| 29.01.2025 | 186,72 | 188,58 | 185,18 | 186,11 | -0,67% | 151.659,00 |
| 28.01.2025 | 188,94 | 190,56 | 186,70 | 187,37 | -0,35% | 141.158,00 |
| 27.01.2025 | 187,75 | 188,87 | 186,59 | 188,02 | -0,52% | 161.360,00 |
| 24.01.2025 | 189,69 | 189,69 | 186,55 | 189,00 | -0,87% | 247.546,00 |
| 23.01.2025 | 194,33 | 194,42 | 188,81 | 190,66 | -0,62% | 247.189,00 |
| 22.01.2025 | 191,04 | 193,19 | 189,70 | 191,85 | 0,14% | 221.028,00 |
| 21.01.2025 | 190,38 | 192,66 | 189,29 | 191,58 | 1,89% | 222.901,00 |
| 17.01.2025 | 187,50 | 190,51 | 186,48 | 188,03 | 0,48% | 221.538,00 |
| 16.01.2025 | 181,69 | 187,45 | 180,90 | 187,14 | 3,27% | 363.761,00 |
| 15.01.2025 | 184,35 | 184,88 | 180,57 | 181,22 | -0,14% | 211.692,00 |
| 14.01.2025 | 180,00 | 182,31 | 178,46 | 181,48 | 1,50% | 146.214,00 |
| 13.01.2025 | 175,52 | 179,23 | 175,52 | 178,79 | 0,49% | 163.693,00 |
| 10.01.2025 | 179,36 | 181,63 | 176,54 | 177,92 | -0,53% | 359.382,00 |
| 08.01.2025 | 177,08 | 179,28 | 175,75 | 178,87 | 1,01% | 231.027,00 |
| 07.01.2025 | 180,47 | 180,98 | 176,90 | 177,08 | -1,45% | 185.383,00 |
| 06.01.2025 | 186,29 | 186,29 | 179,26 | 179,68 | -3,53% | 236.118,00 |
| 03.01.2025 | 185,75 | 187,86 | 185,75 | 186,25 | 0,18% | 184.763,00 |
| 02.01.2025 | 186,75 | 188,04 | 184,71 | 185,91 | -0,09% | 208.142,00 |
| 31.12.2024 | 187,04 | 188,75 | 185,54 | 186,08 | -0,48% | 185.748,00 |
| 30.12.2024 | 186,94 | 188,01 | 185,16 | 186,98 | -0,66% | 180.548,00 |
| 27.12.2024 | 187,20 | 189,17 | 186,81 | 188,22 | -0,34% | 151.336,00 |
| 26.12.2024 | 188,74 | 189,05 | 187,42 | 188,86 | 0,52% | 80.790,00 |
| 24.12.2024 | 187,37 | 188,25 | 186,73 | 187,89 | 0,71% | 93.457,00 |
| 23.12.2024 | 186,39 | 187,27 | 184,67 | 186,57 | -0,27% | 202.151,00 |
| 20.12.2024 | 183,74 | 187,72 | 182,59 | 187,07 | 1,22% | 786.809,00 |
| 19.12.2024 | 186,02 | 187,75 | 182,28 | 184,81 | 0,01% | 315.376,00 |
| 18.12.2024 | 193,58 | 194,00 | 183,00 | 184,80 | -8,67% | 563.749,00 |
| 17.12.2024 | 206,44 | 206,44 | 201,52 | 202,34 | -1,71% | 232.161,00 |
| 16.12.2024 | 200,63 | 206,40 | 200,63 | 205,86 | 2,57% | 212.472,00 |
| 13.12.2024 | 198,50 | 201,15 | 198,50 | 200,71 | 0,89% | 181.082,00 |