231,310$
-0,96%
Echtzeit-Aktienkurs HEICO Corp. (A)
Bid:
Ask:
Aktienkurse zur HEICO Corp. (A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 233,61 | 235,39 | 230,29 | 231,31 | -0,96% | 34.614,00 |
| 19.10.2026 | 238,00 | 238,00 | 231,34 | 233,55 | 0,10% | 16.389,00 |
| 16.10.2026 | 233,27 | 237,03 | 231,14 | 233,32 | 0,78% | 45.974,00 |
| 15.10.2026 | 227,13 | 231,90 | 225,46 | 231,51 | 3,21% | 48.253,00 |
| 14.10.2026 | 223,27 | 224,45 | 221,81 | 224,31 | 1,34% | 103.657,00 |
| 13.10.2026 | 219,55 | 221,95 | 218,25 | 221,35 | -0,71% | 68.286,00 |
| 12.10.2026 | 223,02 | 224,27 | 222,07 | 222,94 | -0,04% | 104.367,00 |
| 09.10.2026 | 222,65 | 223,36 | 219,87 | 223,02 | 0,90% | 120.408,00 |
| 08.10.2026 | 221,40 | 221,83 | 219,30 | 221,03 | -0,05% | 91.695,00 |
| 07.10.2026 | 229,10 | 229,10 | 221,07 | 221,15 | -2,42% | 17.680,00 |
| 06.10.2026 | 224,70 | 226,78 | 221,12 | 226,63 | 0,65% | 30.627,00 |
| 05.10.2026 | 223,76 | 226,83 | 223,09 | 225,16 | 0,11% | 45.468,00 |
| 02.10.2026 | 233,35 | 234,77 | 224,91 | 224,91 | -2,52% | 45.755,00 |
| 01.10.2026 | 228,20 | 232,67 | 228,20 | 230,72 | 0,96% | 31.818,00 |
| 30.09.2026 | 231,00 | 232,15 | 228,03 | 228,53 | -1,12% | 82.128,00 |
| 29.09.2026 | 229,01 | 233,07 | 229,01 | 231,12 | 0,20% | 56.632,00 |
| 28.09.2026 | 229,01 | 232,30 | 228,63 | 230,65 | -0,65% | 64.840,00 |
| 25.09.2026 | 233,27 | 233,79 | 230,01 | 232,17 | 1,13% | 58.185,00 |
| 24.09.2026 | 231,01 | 232,70 | 229,56 | 229,57 | -0,57% | 33.605,00 |
| 23.09.2026 | 229,29 | 233,77 | 228,79 | 230,89 | 0,61% | 43.953,00 |
| 22.09.2026 | 226,70 | 231,37 | 225,41 | 229,48 | 1,30% | 74.382,00 |
| 21.09.2026 | 223,01 | 227,55 | 222,87 | 226,54 | 2,24% | 32.840,00 |
| 18.09.2026 | 221,50 | 221,77 | 219,14 | 221,58 | 0,49% | 31.346,00 |
| 17.09.2026 | 225,35 | 226,13 | 219,95 | 220,51 | -0,79% | 64.313,00 |
| 16.09.2026 | 222,13 | 227,27 | 222,13 | 222,26 | -0,09% | 61.981,00 |
| 15.09.2026 | 227,70 | 227,73 | 221,57 | 222,45 | -2,18% | 74.608,00 |
| 14.09.2026 | 234,69 | 234,82 | 225,18 | 227,40 | -3,18% | 47.380,00 |
| 11.09.2026 | 231,70 | 235,54 | 231,70 | 234,87 | 0,86% | 31.743,00 |
| 10.09.2026 | 234,00 | 234,70 | 229,65 | 232,87 | -0,09% | 34.150,00 |
| 09.09.2026 | 237,49 | 237,49 | 231,82 | 233,07 | -0,88% | 29.947,00 |
| 08.09.2026 | 239,14 | 239,32 | 234,87 | 235,15 | -2,13% | 39.223,00 |
| 04.09.2026 | 238,21 | 241,58 | 238,01 | 240,26 | 0,42% | 60.771,00 |
| 03.09.2026 | 244,27 | 244,27 | 236,88 | 239,26 | -0,35% | 60.985,00 |
| 02.09.2026 | 241,27 | 243,24 | 239,21 | 240,10 | -0,60% | 51.767,00 |
| 01.09.2026 | 245,13 | 245,61 | 241,33 | 241,56 | -1,21% | 46.096,00 |
| 31.08.2026 | 250,08 | 250,15 | 244,24 | 244,51 | -2,40% | 25.928,00 |
| 28.08.2026 | 253,00 | 253,99 | 246,56 | 250,53 | -0,08% | 38.431,00 |
| 27.08.2026 | 255,65 | 255,65 | 247,18 | 250,74 | -2,09% | 76.563,00 |
| 26.08.2026 | 263,01 | 265,98 | 250,55 | 256,08 | -0,33% | 132.404,00 |
| 25.08.2026 | 262,03 | 263,77 | 256,77 | 256,93 | -1,04% | 54.943,00 |
| 24.08.2026 | 260,86 | 264,22 | 258,53 | 259,64 | -0,52% | 38.369,00 |
| 21.08.2026 | 258,56 | 261,58 | 257,20 | 261,00 | 1,13% | 43.157,00 |
| 20.08.2026 | 261,05 | 264,46 | 256,66 | 258,08 | -2,38% | 38.163,00 |
| 19.08.2026 | 268,80 | 269,01 | 264,38 | 264,38 | -1,81% | 45.655,00 |
| 18.08.2026 | 273,19 | 273,19 | 266,94 | 269,25 | -0,47% | 52.686,00 |
| 17.08.2026 | 272,89 | 274,04 | 270,28 | 270,51 | -1,46% | 72.840,00 |
| 14.08.2026 | 270,50 | 274,84 | 270,50 | 274,51 | 3,62% | 55.198,00 |
| 11.08.2026 | 265,41 | 268,35 | 262,61 | 264,91 | -0,06% | 80.749,00 |
| 10.08.2026 | 269,14 | 270,01 | 264,22 | 265,08 | -0,46% | 188.305,00 |
| 07.08.2026 | 263,58 | 269,67 | 262,42 | 266,31 | 0,90% | 123.909,00 |
| 06.08.2026 | 265,60 | 272,73 | 261,76 | 263,93 | -0,95% | 180.246,00 |
| 05.08.2026 | 262,50 | 268,42 | 262,50 | 266,46 | 0,19% | 172.358,00 |
| 04.08.2026 | 265,00 | 267,97 | 263,79 | 265,96 | 1,58% | 269.349,00 |
| 03.08.2026 | 255,31 | 263,22 | 255,31 | 261,82 | 1,76% | 231.472,00 |
| 31.07.2026 | 253,13 | 259,02 | 253,13 | 257,28 | 0,44% | 178.505,00 |
| 30.07.2026 | 259,06 | 263,23 | 252,78 | 256,15 | -0,47% | 195.888,00 |
| 29.07.2026 | 260,64 | 263,19 | 255,09 | 257,36 | -2,24% | 170.155,00 |
| 28.07.2026 | 258,64 | 263,47 | 257,68 | 263,25 | 1,48% | 280.369,00 |
| 27.07.2026 | 257,54 | 261,17 | 254,81 | 259,42 | 2,38% | 191.976,00 |
| 24.07.2026 | 250,50 | 254,02 | 250,43 | 253,40 | 1,82% | 178.142,00 |
| 23.07.2026 | 248,38 | 250,24 | 244,51 | 248,87 | 1,89% | 370.177,00 |
| 22.07.2026 | 248,05 | 250,00 | 244,16 | 244,25 | -1,37% | 169.492,00 |
| 21.07.2026 | 248,14 | 249,74 | 246,00 | 247,64 | -0,22% | 155.977,00 |
| 20.07.2026 | 250,00 | 253,43 | 246,77 | 248,18 | -0,76% | 202.098,00 |
| 17.07.2026 | 242,01 | 255,76 | 229,91 | 250,07 | -0,07% | 275.129,00 |
| 16.07.2026 | 252,31 | 252,91 | 247,62 | 250,24 | -1,17% | 199.935,00 |
| 15.07.2026 | 249,10 | 255,59 | 249,10 | 253,20 | 1,40% | 137.937,00 |
| 14.07.2026 | 251,99 | 253,08 | 249,55 | 249,70 | 0,16% | 142.727,00 |
| 13.07.2026 | 251,93 | 252,00 | 247,68 | 249,30 | -1,88% | 107.540,00 |
| 10.07.2026 | 252,14 | 254,64 | 249,50 | 254,07 | 0,32% | 137.369,00 |
| 09.07.2026 | 248,03 | 254,82 | 247,79 | 253,27 | 0,89% | 146.035,00 |
| 08.07.2026 | 254,63 | 256,79 | 249,42 | 251,03 | -2,54% | 140.472,00 |
| 07.07.2026 | 265,09 | 265,09 | 253,01 | 257,57 | -1,93% | 170.738,00 |
| 06.07.2026 | 261,66 | 267,42 | 260,27 | 262,63 | 0,36% | 339.269,00 |
| 02.07.2026 | 260,36 | 265,55 | 258,34 | 261,70 | 0,02% | 371.767,00 |
| 01.07.2026 | 260,02 | 265,20 | 259,04 | 261,65 | 1,45% | 279.971,00 |
| 30.06.2026 | 252,79 | 258,85 | 252,79 | 257,91 | 1,35% | 505.352,00 |
| 29.06.2026 | 252,56 | 258,50 | 250,61 | 254,48 | -0,10% | 532.674,00 |
| 26.06.2026 | 255,27 | 255,43 | 249,08 | 254,74 | -1,06% | 824.842,00 |
| 25.06.2026 | 248,55 | 257,52 | 245,17 | 257,47 | 4,68% | 766.134,00 |
| 24.06.2026 | 241,61 | 249,09 | 241,61 | 245,97 | -0,11% | 546.435,00 |
| 23.06.2026 | 241,00 | 246,90 | 235,00 | 246,24 | 1,70% | 338.899,00 |
| 22.06.2026 | 244,55 | 248,55 | 241,72 | 242,12 | -2,21% | 422.409,00 |
| 18.06.2026 | 255,59 | 255,59 | 246,76 | 247,58 | -0,23% | 393.771,00 |
| 17.06.2026 | 246,12 | 252,15 | 236,84 | 248,14 | 0,01% | 277.004,00 |
| 16.06.2026 | 248,96 | 252,34 | 247,66 | 248,11 | -0,25% | 269.127,00 |
| 15.06.2026 | 254,70 | 255,79 | 248,73 | 248,73 | 0,66% | 317.975,00 |
| 12.06.2026 | 253,37 | 253,37 | 245,66 | 247,09 | -1,58% | 254.246,00 |
| 11.06.2026 | 240,16 | 251,31 | 240,16 | 251,05 | 5,73% | 375.891,00 |
| 10.06.2026 | 239,75 | 243,85 | 236,90 | 237,45 | -1,81% | 292.954,00 |
| 09.06.2026 | 239,37 | 243,50 | 233,78 | 241,83 | 0,97% | 588.032,00 |
| 08.06.2026 | 245,12 | 248,14 | 238,54 | 239,50 | -1,64% | 295.651,00 |
| 05.06.2026 | 244,47 | 245,83 | 241,71 | 243,50 | -1,14% | 274.297,00 |
| 04.06.2026 | 244,53 | 249,83 | 243,63 | 246,30 | 1,67% | 370.517,00 |
| 03.06.2026 | 243,80 | 246,57 | 241,48 | 242,26 | -1,03% | 251.665,00 |
| 02.06.2026 | 244,40 | 247,98 | 241,93 | 244,77 | -0,47% | 402.082,00 |
| 01.06.2026 | 256,42 | 257,65 | 245,78 | 245,93 | -5,34% | 322.659,00 |
| 29.05.2026 | 255,60 | 260,28 | 253,60 | 259,81 | 0,95% | 828.484,00 |
| 28.05.2026 | 249,97 | 259,07 | 247,51 | 257,36 | 12,00% | 642.421,00 |
| 27.05.2026 | 231,41 | 232,26 | 228,04 | 229,79 | 0,39% | 391.095,00 |