240,250$
-0,97%
Echtzeit-Aktienkurs HEICO Corp
Bid:
Ask:
Aktienkurse zur HEICO Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 242,70 | 244,02 | 239,76 | 240,29 | -0,96% | 253.045,00 |
| 16.12.2025 | 242,25 | 243,73 | 239,57 | 242,61 | -0,48% | 285.994,00 |
| 15.12.2025 | 242,23 | 245,50 | 240,30 | 243,78 | 0,66% | 294.029,00 |
| 12.12.2025 | 245,69 | 247,21 | 241,07 | 242,18 | -1,28% | 195.734,00 |
| 11.12.2025 | 239,66 | 245,58 | 239,66 | 245,32 | 1,84% | 254.855,00 |
| 10.12.2025 | 239,88 | 241,88 | 237,93 | 240,88 | 0,89% | 263.663,00 |
| 09.12.2025 | 244,69 | 247,30 | 237,95 | 238,75 | -2,80% | 222.758,00 |
| 08.12.2025 | 244,55 | 247,87 | 243,56 | 245,64 | 0,56% | 159.154,00 |
| 05.12.2025 | 248,63 | 248,63 | 241,65 | 244,28 | -1,08% | 137.410,00 |
| 04.12.2025 | 243,65 | 248,24 | 242,60 | 246,94 | 1,79% | 165.309,00 |
| 03.12.2025 | 242,87 | 242,87 | 239,86 | 242,59 | 0,63% | 223.558,00 |
| 02.12.2025 | 243,82 | 244,38 | 240,62 | 241,08 | -0,72% | 173.127,00 |
| 01.12.2025 | 246,26 | 247,00 | 242,45 | 242,83 | -1,68% | 189.178,00 |
| 28.11.2025 | 245,94 | 248,39 | 245,44 | 246,97 | 0,57% | 69.433,00 |
| 26.11.2025 | 245,30 | 249,30 | 245,30 | 245,58 | -0,16% | 182.302,00 |
| 25.11.2025 | 239,67 | 246,33 | 239,67 | 245,98 | 2,63% | 176.932,00 |
| 24.11.2025 | 238,66 | 241,15 | 237,71 | 239,67 | 0,88% | 284.338,00 |
| 21.11.2025 | 237,07 | 237,95 | 233,81 | 237,58 | 0,06% | 219.459,00 |
| 20.11.2025 | 242,05 | 245,00 | 236,17 | 237,44 | -1,39% | 188.087,00 |
| 19.11.2025 | 242,56 | 242,61 | 239,17 | 240,79 | -0,38% | 168.286,00 |
| 18.11.2025 | 244,51 | 245,11 | 238,25 | 241,72 | -0,27% | 202.712,00 |
| 17.11.2025 | 244,43 | 245,72 | 241,05 | 242,37 | -1,08% | 162.222,00 |
| 14.11.2025 | 246,30 | 248,37 | 242,94 | 245,02 | -1,19% | 131.418,00 |
| 13.11.2025 | 253,46 | 255,26 | 247,37 | 247,96 | -2,30% | 111.006,00 |
| 12.11.2025 | 256,07 | 259,37 | 253,40 | 253,81 | -1,14% | 198.191,00 |
| 11.11.2025 | 257,05 | 259,42 | 255,17 | 256,74 | -0,56% | 247.265,00 |
| 10.11.2025 | 255,60 | 262,78 | 255,16 | 258,18 | 2,63% | 264.804,00 |
| 07.11.2025 | 248,21 | 251,90 | 244,05 | 251,57 | 1,39% | 210.341,00 |
| 06.11.2025 | 248,18 | 251,55 | 247,05 | 248,12 | -0,02% | 149.697,00 |
| 05.11.2025 | 245,52 | 248,65 | 244,25 | 248,17 | 0,83% | 156.153,00 |
| 04.11.2025 | 244,47 | 246,74 | 243,00 | 246,12 | 0,08% | 132.374,00 |
| 03.11.2025 | 247,05 | 248,18 | 244,40 | 245,93 | -0,73% | 182.762,00 |
| 31.10.2025 | 242,29 | 248,02 | 241,75 | 247,73 | 2,51% | 462.800,00 |
| 30.10.2025 | 242,80 | 246,84 | 240,81 | 241,66 | -0,49% | 207.674,00 |
| 29.10.2025 | 242,91 | 244,38 | 240,93 | 242,84 | -0,34% | 217.362,00 |
| 28.10.2025 | 245,25 | 247,29 | 241,05 | 243,68 | -1,20% | 204.378,00 |
| 27.10.2025 | 247,40 | 248,17 | 245,01 | 246,65 | -0,37% | 182.584,00 |
| 24.10.2025 | 249,01 | 249,47 | 246,98 | 247,56 | -0,04% | 137.069,00 |
| 23.10.2025 | 241,36 | 247,77 | 241,36 | 247,66 | 1,71% | 225.171,00 |
| 22.10.2025 | 246,00 | 246,74 | 243,21 | 243,49 | -1,15% | 206.210,00 |
| 21.10.2025 | 247,58 | 251,50 | 245,25 | 246,33 | 0,48% | 324.417,00 |
| 20.10.2025 | 239,12 | 246,16 | 239,12 | 245,15 | 2,42% | 229.279,00 |
| 17.10.2025 | 237,79 | 240,05 | 237,79 | 239,35 | -0,08% | 212.116,00 |
| 16.10.2025 | 241,30 | 243,68 | 239,51 | 239,54 | -0,71% | 194.703,00 |
| 15.10.2025 | 247,94 | 250,48 | 240,48 | 241,26 | -2,14% | 274.762,00 |
| 14.10.2025 | 243,01 | 248,22 | 243,01 | 246,54 | 0,62% | 126.862,00 |
| 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 |