220,880$
-1,91%
Echtzeit-Aktienkurs HEICO Corp
Bid:
Ask:
Aktienkurse zur HEICO Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 227,50 | 227,55 | 218,82 | 220,73 | -1,98% | 281.757,00 |
| 06.05.2026 | 218,87 | 227,49 | 218,66 | 225,19 | 5,06% | 505.535,00 |
| 05.05.2026 | 212,20 | 216,30 | 210,67 | 214,35 | 2,26% | 359.390,00 |
| 04.05.2026 | 210,66 | 213,03 | 209,48 | 209,61 | 0,16% | 315.647,00 |
| 01.05.2026 | 211,88 | 213,22 | 206,24 | 209,28 | 0,12% | 357.455,00 |
| 30.04.2026 | 204,17 | 209,44 | 202,64 | 209,02 | 3,85% | 306.003,00 |
| 29.04.2026 | 204,90 | 205,32 | 199,35 | 201,28 | -2,06% | 257.412,00 |
| 28.04.2026 | 207,21 | 209,11 | 203,51 | 205,52 | 0,00% | 298.686,00 |
| 27.04.2026 | 203,90 | 206,00 | 202,52 | 205,52 | 0,82% | 318.411,00 |
| 24.04.2026 | 206,81 | 207,21 | 202,21 | 203,85 | -1,84% | 203.035,00 |
| 23.04.2026 | 205,94 | 211,18 | 203,81 | 207,67 | 0,14% | 228.303,00 |
| 22.04.2026 | 211,56 | 215,97 | 205,67 | 207,39 | -1,94% | 250.862,00 |
| 21.04.2026 | 219,71 | 221,34 | 211,24 | 211,49 | -4,45% | 270.242,00 |
| 20.04.2026 | 222,25 | 222,25 | 219,97 | 221,33 | -0,08% | 163.477,00 |
| 17.04.2026 | 220,00 | 225,15 | 219,45 | 221,50 | 2,51% | 322.831,00 |
| 16.04.2026 | 223,52 | 224,81 | 216,05 | 216,07 | -2,67% | 238.606,00 |
| 15.04.2026 | 226,24 | 229,04 | 221,19 | 221,99 | -1,72% | 152.033,00 |
| 14.04.2026 | 224,08 | 227,39 | 222,63 | 225,88 | 1,13% | 270.597,00 |
| 13.04.2026 | 218,43 | 223,92 | 218,43 | 223,36 | 1,62% | 397.294,00 |
| 10.04.2026 | 223,49 | 223,49 | 218,35 | 219,79 | -1,65% | 282.183,00 |
| 09.04.2026 | 221,23 | 226,48 | 221,12 | 223,47 | -0,33% | 292.785,00 |
| 08.04.2026 | 219,39 | 226,17 | 219,39 | 224,21 | 5,55% | 337.640,00 |
| 07.04.2026 | 212,36 | 214,00 | 209,95 | 212,43 | -0,50% | 244.346,00 |
| 06.04.2026 | 209,48 | 213,73 | 209,48 | 213,49 | 1,16% | 228.752,00 |
| 02.04.2026 | 209,37 | 213,35 | 205,00 | 211,04 | -0,63% | 475.349,00 |
| 01.04.2026 | 212,52 | 216,46 | 211,38 | 212,38 | 0,61% | 233.500,00 |
| 31.03.2026 | 207,73 | 213,15 | 205,03 | 211,09 | 3,03% | 401.880,00 |
| 30.03.2026 | 210,36 | 210,36 | 202,61 | 204,88 | -1,40% | 476.280,00 |
| 27.03.2026 | 207,76 | 208,88 | 206,22 | 207,78 | -0,26% | 253.363,00 |
| 26.03.2026 | 210,00 | 213,13 | 207,89 | 208,33 | -2,22% | 243.077,00 |
| 25.03.2026 | 218,13 | 218,13 | 212,30 | 213,05 | 0,11% | 253.112,00 |
| 24.03.2026 | 212,00 | 214,27 | 210,01 | 212,81 | -0,10% | 275.665,00 |
| 23.03.2026 | 213,27 | 216,61 | 212,54 | 213,03 | 1,72% | 383.134,00 |
| 20.03.2026 | 221,31 | 221,31 | 208,18 | 209,42 | -1,91% | 766.425,00 |
| 19.03.2026 | 219,00 | 221,03 | 210,98 | 213,50 | -3,39% | 524.261,00 |
| 18.03.2026 | 225,47 | 227,70 | 220,74 | 221,00 | -1,85% | 262.654,00 |
| 17.03.2026 | 228,44 | 228,71 | 222,26 | 225,17 | 0,55% | 174.071,00 |
| 16.03.2026 | 221,24 | 225,87 | 221,24 | 223,93 | 1,15% | 215.784,00 |
| 13.03.2026 | 226,65 | 226,94 | 219,38 | 221,38 | -0,76% | 232.150,00 |
| 12.03.2026 | 228,59 | 230,73 | 222,45 | 223,07 | -4,24% | 459.367,00 |
| 11.03.2026 | 233,72 | 233,76 | 228,12 | 232,94 | 0,49% | 331.411,00 |
| 10.03.2026 | 237,50 | 238,17 | 231,55 | 231,80 | -0,98% | 191.033,00 |
| 09.03.2026 | 233,13 | 235,09 | 228,55 | 234,09 | 0,53% | 488.701,00 |
| 06.03.2026 | 231,92 | 234,20 | 228,73 | 232,86 | -0,81% | 270.488,00 |
| 05.03.2026 | 241,74 | 243,15 | 231,10 | 234,76 | -3,67% | 385.572,00 |
| 04.03.2026 | 248,74 | 248,74 | 243,00 | 243,70 | -0,33% | 300.611,00 |
| 03.03.2026 | 245,95 | 246,85 | 239,41 | 244,51 | -0,76% | 415.941,00 |
| 02.03.2026 | 242,06 | 251,82 | 240,15 | 246,39 | 2,62% | 382.945,00 |
| 27.02.2026 | 238,19 | 245,50 | 236,87 | 240,11 | 0,94% | 744.539,00 |
| 26.02.2026 | 239,72 | 239,72 | 221,33 | 237,87 | -5,97% | 963.693,00 |
| 25.02.2026 | 260,16 | 261,90 | 252,13 | 252,98 | -2,47% | 73,00 |
| 24.02.2026 | 256,69 | 260,49 | 254,07 | 259,39 | 0,20% | 73,00 |
| 23.02.2026 | 259,72 | 262,67 | 258,04 | 258,86 | -1,05% | 73,00 |
| 20.02.2026 | 261,92 | 265,28 | 257,86 | 261,61 | 0,54% | 360.850,00 |
| 19.02.2026 | 256,88 | 263,18 | 256,88 | 260,20 | 0,86% | 199.610,00 |
| 18.02.2026 | 256,21 | 259,13 | 253,82 | 257,98 | 1,47% | 263.742,00 |
| 17.02.2026 | 254,96 | 260,55 | 251,97 | 254,25 | 0,53% | 297.852,00 |
| 13.02.2026 | 253,13 | 257,67 | 251,40 | 252,91 | 1,03% | 280.464,00 |
| 12.02.2026 | 249,07 | 254,01 | 248,26 | 250,34 | 1,36% | 264.007,00 |
| 11.02.2026 | 245,18 | 248,83 | 243,18 | 246,99 | -0,36% | 218.809,00 |
| 10.02.2026 | 247,50 | 250,31 | 246,68 | 247,87 | -0,11% | 296.573,00 |
| 09.02.2026 | 249,95 | 255,19 | 247,85 | 248,14 | -1,20% | 141.277,00 |
| 06.02.2026 | 252,35 | 255,04 | 248,63 | 251,15 | 1,07% | 193.188,00 |
| 05.02.2026 | 247,28 | 251,60 | 245,41 | 248,48 | -0,35% | 199.781,00 |
| 04.02.2026 | 256,49 | 257,45 | 246,00 | 249,35 | -3,06% | 308.279,00 |
| 03.02.2026 | 258,21 | 259,61 | 253,28 | 257,23 | 0,08% | 214.128,00 |
| 02.02.2026 | 252,84 | 258,05 | 252,84 | 257,03 | 0,96% | 329.324,00 |
| 30.01.2026 | 250,00 | 255,89 | 250,00 | 254,59 | -0,04% | 218.434,00 |
| 29.01.2026 | 255,82 | 258,80 | 252,89 | 254,70 | -0,16% | 530.587,00 |
| 28.01.2026 | 260,08 | 261,32 | 253,56 | 255,10 | -2,39% | 331.864,00 |
| 27.01.2026 | 260,03 | 265,03 | 259,79 | 261,35 | 0,93% | 243.738,00 |
| 26.01.2026 | 258,30 | 259,76 | 255,51 | 258,95 | 0,38% | 235.536,00 |
| 23.01.2026 | 258,78 | 262,82 | 256,97 | 257,98 | -1,57% | 233.270,00 |
| 22.01.2026 | 269,96 | 269,96 | 261,03 | 262,10 | -2,64% | 188.396,00 |
| 21.01.2026 | 269,22 | 271,19 | 267,19 | 269,20 | 0,79% | 270.818,00 |
| 20.01.2026 | 270,67 | 272,49 | 265,04 | 267,08 | -1,95% | 534.215,00 |
| 16.01.2026 | 274,04 | 275,94 | 271,87 | 272,38 | -1,36% | 319.331,00 |
| 15.01.2026 | 272,81 | 277,50 | 271,79 | 276,13 | 1,74% | 257.637,00 |
| 14.01.2026 | 270,41 | 273,14 | 266,92 | 271,41 | 0,13% | 256.051,00 |
| 13.01.2026 | 276,17 | 279,66 | 269,75 | 271,06 | -1,29% | 200.195,00 |
| 12.01.2026 | 273,41 | 276,58 | 272,51 | 274,61 | 0,53% | 210.513,00 |
| 09.01.2026 | 271,81 | 276,46 | 271,06 | 273,16 | 0,70% | 390.680,00 |
| 08.01.2026 | 276,33 | 278,20 | 267,39 | 271,25 | 0,07% | 319.742,00 |
| 07.01.2026 | 271,85 | 276,02 | 270,28 | 271,07 | 0,52% | 290.895,00 |
| 06.01.2026 | 266,08 | 271,45 | 266,04 | 269,67 | 1,37% | 300.661,00 |
| 05.01.2026 | 258,01 | 268,05 | 257,86 | 266,02 | 3,41% | 245.173,00 |
| 02.01.2026 | 252,33 | 257,62 | 250,63 | 257,25 | 1,91% | 258.019,00 |
| 31.12.2025 | 255,42 | 255,69 | 252,08 | 252,43 | -1,02% | 190.148,00 |
| 30.12.2025 | 256,07 | 256,23 | 252,66 | 255,03 | -0,36% | 209.511,00 |
| 29.12.2025 | 258,69 | 259,14 | 254,76 | 255,96 | -1,50% | 222.940,00 |
| 26.12.2025 | 261,32 | 262,69 | 259,24 | 259,85 | -0,90% | 237.064,00 |
| 24.12.2025 | 262,75 | 263,88 | 261,17 | 262,20 | -0,37% | 176.336,00 |
| 23.12.2025 | 262,00 | 264,54 | 259,88 | 263,18 | 0,75% | 280.928,00 |
| 22.12.2025 | 257,92 | 261,67 | 255,64 | 261,22 | 2,15% | 426.133,00 |
| 19.12.2025 | 243,86 | 257,07 | 243,86 | 255,73 | 6,14% | 505.628,00 |
| 18.12.2025 | 242,58 | 244,44 | 239,24 | 240,94 | 0,27% | 458.259,00 |
| 17.12.2025 | 242,70 | 244,02 | 239,76 | 240,29 | -0,96% | 253.045,00 |
| 16.12.2025 | 243,03 | 243,73 | 239,57 | 242,61 | -0,48% | 287.005,00 |
| 15.12.2025 | 243,10 | 245,50 | 240,30 | 243,78 | 0,66% | 300.988,00 |
| 12.12.2025 | 245,69 | 247,21 | 241,07 | 242,18 | -1,28% | 195.734,00 |