265,250€
-0,69%
Echtzeit-Aktienkurs Heico Corp.
Bid:
Ask:
Aktienkurse zur Heico Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.11.2025 | 271,90 | 272,70 | 267,10 | 267,10 | -1,69% | 161,00 |
| 14.11.2025 | 274,50 | 274,60 | 268,50 | 271,70 | -0,29% | 436,00 |
| 13.11.2025 | 279,40 | 282,60 | 272,50 | 272,50 | -4,45% | 69,00 |
| 12.11.2025 | 286,50 | 287,30 | 285,20 | 285,20 | 0,07% | 12,00 |
| 11.11.2025 | 287,40 | 287,50 | 284,00 | 285,00 | -1,38% | 145,00 |
| 10.11.2025 | 281,20 | 290,00 | 278,10 | 289,00 | 4,52% | 263,00 |
| 07.11.2025 | 277,50 | 277,50 | 270,90 | 276,50 | -0,07% | 148,00 |
| 06.11.2025 | 279,30 | 279,30 | 276,70 | 276,70 | 0,25% | 33,00 |
| 05.11.2025 | 277,70 | 277,70 | 272,90 | 276,00 | 0,66% | 70,00 |
| 04.11.2025 | 271,50 | 274,20 | 271,50 | 274,20 | 0,22% | 12,00 |
| 03.11.2025 | 274,90 | 276,60 | 271,90 | 273,60 | -0,04% | 69,00 |
| 31.10.2025 | 266,70 | 273,70 | 265,10 | 273,70 | 1,52% | 585,00 |
| 30.10.2025 | 269,60 | 269,60 | 269,60 | 269,60 | 0,22% | 12,00 |
| 29.10.2025 | 267,00 | 269,00 | 267,00 | 269,00 | 0,30% | 26,00 |
| 28.10.2025 | 269,10 | 270,40 | 268,20 | 268,20 | -1,47% | 59,00 |
| 27.10.2025 | 276,40 | 276,40 | 270,00 | 272,20 | -0,66% | 102,00 |
| 24.10.2025 | 271,80 | 275,70 | 271,70 | 274,00 | 0,00% | 127,00 |
| 23.10.2025 | 270,80 | 274,00 | 266,70 | 274,00 | 1,14% | 79,00 |
| 22.10.2025 | 273,70 | 273,70 | 270,90 | 270,90 | 0,00% | 10,00 |
| 21.10.2025 | 266,90 | 272,40 | 266,90 | 270,90 | 1,42% | 106,00 |
| 20.10.2025 | 265,80 | 268,00 | 264,00 | 267,10 | 1,95% | 92,00 |
| 17.10.2025 | 258,10 | 263,60 | 258,10 | 262,00 | 0,04% | 98,00 |
| 16.10.2025 | 265,60 | 265,60 | 261,80 | 261,90 | -1,06% | 30,00 |
| 15.10.2025 | 271,90 | 272,60 | 263,70 | 264,70 | -2,11% | 124,00 |
| 14.10.2025 | 269,60 | 270,40 | 266,00 | 270,40 | 0,97% | 25,00 |
| 13.10.2025 | 264,50 | 269,00 | 264,20 | 267,80 | 0,15% | 135,00 |
| 10.10.2025 | 271,20 | 272,70 | 265,70 | 267,40 | -2,12% | 156,00 |
| 09.10.2025 | 278,00 | 278,00 | 273,20 | 273,20 | -0,73% | 41,00 |
| 08.10.2025 | 271,20 | 275,20 | 271,20 | 275,20 | 0,81% | 61,00 |
| 07.10.2025 | 273,60 | 278,20 | 269,80 | 273,00 | -0,55% | 135,00 |
| 06.10.2025 | 272,40 | 277,50 | 271,00 | 274,50 | 0,33% | 126,00 |
| 03.10.2025 | 273,40 | 274,00 | 269,60 | 273,60 | -0,11% | 156,00 |
| 02.10.2025 | 271,30 | 273,90 | 270,00 | 273,90 | 0,37% | 146,00 |
| 01.10.2025 | 271,30 | 275,60 | 270,40 | 272,90 | -0,91% | 149,00 |
| 30.09.2025 | 269,10 | 275,40 | 269,10 | 275,40 | 1,25% | 51,00 |
| 29.09.2025 | 275,10 | 276,00 | 272,00 | 272,00 | -0,84% | 82,00 |
| 26.09.2025 | 270,60 | 275,50 | 269,70 | 274,30 | 1,18% | 168,00 |
| 25.09.2025 | 271,60 | 272,50 | 268,00 | 271,10 | -0,73% | 71,00 |
| 24.09.2025 | 269,40 | 274,50 | 269,40 | 273,10 | 1,60% | 17,00 |
| 23.09.2025 | 273,60 | 274,50 | 268,80 | 268,80 | -0,52% | 80,00 |
| 22.09.2025 | 270,10 | 273,10 | 268,40 | 270,20 | -0,30% | 50,00 |
| 19.09.2025 | 271,10 | 275,30 | 270,60 | 271,00 | -0,88% | 44,00 |
| 18.09.2025 | 271,50 | 273,40 | 269,30 | 273,40 | 1,26% | 63,00 |
| 17.09.2025 | 274,20 | 274,20 | 270,00 | 270,00 | -2,14% | 31,00 |
| 16.09.2025 | 272,80 | 279,40 | 272,20 | 275,90 | 1,14% | 65,00 |
| 15.09.2025 | 270,10 | 275,80 | 269,90 | 272,80 | -0,69% | 99,00 |
| 12.09.2025 | 274,80 | 274,80 | 274,60 | 274,70 | 0,00% | 23,00 |
| 11.09.2025 | 268,80 | 274,70 | 268,80 | 274,70 | 1,29% | 280,00 |
| 10.09.2025 | 268,50 | 274,00 | 268,40 | 271,20 | 0,41% | 145,00 |
| 09.09.2025 | 268,00 | 270,10 | 265,90 | 270,10 | -0,55% | 107,00 |
| 08.09.2025 | 273,30 | 276,70 | 271,60 | 271,60 | 0,41% | 129,00 |
| 05.09.2025 | 278,00 | 278,00 | 270,50 | 270,50 | -1,96% | 54,00 |
| 04.09.2025 | 274,70 | 276,50 | 271,60 | 275,90 | 1,55% | 34,00 |
| 03.09.2025 | 271,90 | 273,60 | 271,70 | 271,70 | 1,19% | 58,00 |
| 02.09.2025 | 266,00 | 269,90 | 266,00 | 268,50 | -0,56% | 181,00 |
| 01.09.2025 | 268,30 | 270,00 | 264,10 | 270,00 | 0,37% | 146,00 |
| 29.08.2025 | 274,30 | 274,40 | 269,00 | 269,00 | -0,99% | 15,00 |
| 28.08.2025 | 271,50 | 271,70 | 271,20 | 271,70 | -1,24% | 24,00 |
| 27.08.2025 | 288,10 | 290,00 | 274,70 | 275,10 | -3,34% | 534,00 |
| 26.08.2025 | 268,40 | 284,60 | 265,20 | 284,60 | 8,46% | 1.025,00 |
| 25.08.2025 | 263,10 | 267,10 | 261,50 | 262,40 | -1,17% | 554,00 |
| 22.08.2025 | 267,30 | 267,30 | 265,50 | 265,50 | -0,19% | 30,00 |
| 21.08.2025 | 262,20 | 266,00 | 261,60 | 266,00 | 1,10% | 801,00 |
| 20.08.2025 | 260,10 | 263,10 | 260,10 | 263,10 | 0,23% | 35,00 |
| 19.08.2025 | 262,60 | 265,90 | 261,60 | 262,50 | -0,38% | 58,00 |
| 18.08.2025 | 264,40 | 264,40 | 260,40 | 263,50 | -0,83% | 140,00 |
| 15.08.2025 | 269,90 | 272,70 | 264,80 | 265,70 | -1,30% | 392,00 |
| 14.08.2025 | 266,30 | 269,20 | 266,30 | 269,20 | 1,62% | 88,00 |
| 13.08.2025 | 268,70 | 270,70 | 262,40 | 264,90 | -1,74% | 182,00 |
| 12.08.2025 | 267,20 | 271,00 | 265,10 | 269,60 | -0,30% | 42,00 |
| 11.08.2025 | 270,10 | 272,60 | 267,10 | 270,40 | -0,41% | 68,00 |
| 08.08.2025 | 273,50 | 274,00 | 270,80 | 271,50 | 0,59% | 31,00 |
| 07.08.2025 | 269,90 | 275,10 | 269,50 | 269,90 | -0,30% | 150,00 |
| 06.08.2025 | 270,00 | 273,60 | 268,90 | 270,70 | -1,31% | 68,00 |
| 05.08.2025 | 290,50 | 296,30 | 269,50 | 274,30 | -6,16% | 374,00 |
| 04.08.2025 | 283,20 | 292,30 | 280,60 | 292,30 | 3,29% | 352,00 |
| 01.08.2025 | 283,10 | 287,90 | 275,30 | 283,00 | -0,88% | 133,00 |
| 31.07.2025 | 283,60 | 287,90 | 283,60 | 285,50 | -0,24% | 42,00 |
| 30.07.2025 | 281,50 | 286,20 | 280,20 | 286,20 | 2,29% | 52,00 |
| 29.07.2025 | 278,90 | 283,10 | 278,80 | 279,80 | 0,11% | 78,00 |
| 28.07.2025 | 275,60 | 281,10 | 275,10 | 279,50 | 2,72% | 155,00 |
| 25.07.2025 | 270,70 | 277,00 | 270,70 | 272,10 | -1,16% | 45,00 |
| 24.07.2025 | 274,40 | 275,30 | 273,80 | 275,30 | 0,95% | 50,00 |
| 23.07.2025 | 272,40 | 273,50 | 272,40 | 272,70 | 0,81% | 140,00 |
| 22.07.2025 | 271,60 | 275,00 | 269,70 | 270,50 | -1,56% | 117,00 |
| 21.07.2025 | 278,80 | 279,10 | 274,80 | 274,80 | -0,51% | 138,00 |
| 18.07.2025 | 274,90 | 279,70 | 274,90 | 276,20 | -0,18% | 109,00 |
| 17.07.2025 | 277,80 | 279,30 | 275,80 | 276,70 | 1,47% | 82,00 |
| 16.07.2025 | 271,10 | 275,90 | 271,10 | 272,70 | -1,73% | 150,00 |
| 15.07.2025 | 277,50 | 277,60 | 273,40 | 277,50 | 0,91% | 104,00 |
| 14.07.2025 | 267,30 | 275,00 | 265,50 | 275,00 | 2,46% | 158,00 |
| 11.07.2025 | 263,70 | 269,00 | 263,40 | 268,40 | 0,49% | 25,00 |
| 10.07.2025 | 272,00 | 272,70 | 266,50 | 267,10 | -1,00% | 325,00 |
| 09.07.2025 | 272,50 | 273,50 | 269,80 | 269,80 | -1,17% | 56,00 |
| 08.07.2025 | 279,10 | 281,10 | 268,40 | 273,00 | -1,27% | 636,00 |
| 07.07.2025 | 276,70 | 279,30 | 274,50 | 276,50 | 0,11% | 46,00 |
| 04.07.2025 | 276,30 | 276,30 | 273,30 | 276,20 | -0,22% | 22,00 |
| 03.07.2025 | 268,50 | 276,80 | 268,50 | 276,80 | 1,73% | 33,00 |
| 02.07.2025 | 271,20 | 275,30 | 271,20 | 272,10 | -0,22% | 179,00 |
| 01.07.2025 | 280,10 | 280,10 | 272,00 | 272,70 | -1,87% | 324,00 |