229,250€
-0,50%
Echtzeit-Aktienkurs Heico Corp.
Bid:
Ask:
Aktienkurse zur Heico Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 230,70 | 230,70 | 224,70 | 228,60 | -0,78% | 354,00 |
| 19.12.2024 | 227,10 | 230,40 | 224,90 | 230,40 | 0,61% | 662,00 |
| 18.12.2024 | 232,00 | 236,70 | 222,30 | 229,00 | -7,96% | 2.764,00 |
| 17.12.2024 | 247,70 | 253,50 | 246,60 | 248,80 | -0,44% | 750,00 |
| 16.12.2024 | 246,70 | 251,50 | 246,20 | 249,90 | 2,46% | 323,00 |
| 13.12.2024 | 246,20 | 246,20 | 242,40 | 243,90 | -0,41% | 220,00 |
| 12.12.2024 | 246,90 | 247,10 | 244,90 | 244,90 | -0,33% | 212,00 |
| 11.12.2024 | 244,60 | 247,20 | 242,70 | 245,70 | 1,11% | 509,00 |
| 10.12.2024 | 241,10 | 244,50 | 239,60 | 243,00 | 0,58% | 311,00 |
| 09.12.2024 | 248,90 | 249,90 | 240,50 | 241,60 | -2,82% | 1.151,00 |
| 06.12.2024 | 256,20 | 256,20 | 248,60 | 248,60 | -2,05% | 351,00 |
| 05.12.2024 | 254,40 | 256,60 | 252,50 | 253,80 | -1,28% | 428,00 |
| 04.12.2024 | 257,30 | 257,80 | 254,30 | 257,10 | 0,47% | 353,00 |
| 03.12.2024 | 255,30 | 256,50 | 252,70 | 255,90 | 0,04% | 385,00 |
| 02.12.2024 | 261,90 | 262,90 | 255,20 | 255,80 | -1,54% | 260,00 |
| 29.11.2024 | 257,60 | 259,80 | 254,50 | 259,80 | 0,58% | 389,00 |
| 28.11.2024 | 255,90 | 258,30 | 254,50 | 258,30 | 1,10% | 319,00 |
| 27.11.2024 | 261,10 | 264,80 | 255,50 | 255,50 | -3,22% | 226,00 |
| 26.11.2024 | 262,10 | 267,20 | 262,10 | 264,00 | -0,26% | 312,00 |
| 25.11.2024 | 270,00 | 276,00 | 264,70 | 264,70 | -1,49% | 1.149,00 |
| 22.11.2024 | 266,90 | 271,40 | 266,90 | 268,70 | 1,13% | 593,00 |
| 21.11.2024 | 264,70 | 268,10 | 264,70 | 265,70 | 1,07% | 114,00 |
| 20.11.2024 | 260,70 | 262,90 | 260,00 | 262,90 | 1,78% | 229,00 |
| 19.11.2024 | 256,90 | 260,00 | 250,80 | 258,30 | 1,65% | 441,00 |
| 18.11.2024 | 257,70 | 259,50 | 251,50 | 254,10 | -0,63% | 373,00 |
| 15.11.2024 | 262,20 | 265,70 | 254,80 | 255,70 | -3,07% | 700,00 |
| 14.11.2024 | 259,90 | 266,30 | 258,10 | 263,80 | 2,85% | 2.009,00 |
| 13.11.2024 | 246,10 | 257,90 | 246,10 | 256,50 | 4,10% | 483,00 |
| 12.11.2024 | 245,70 | 249,00 | 245,70 | 246,40 | -0,52% | 124,00 |
| 11.11.2024 | 246,00 | 249,10 | 244,00 | 247,70 | 0,73% | 475,00 |
| 08.11.2024 | 233,10 | 246,30 | 233,10 | 245,90 | 4,46% | 179,00 |
| 07.11.2024 | 245,30 | 245,30 | 234,60 | 235,40 | -3,49% | 703,00 |
| 06.11.2024 | 237,50 | 247,50 | 237,50 | 243,90 | 6,04% | 978,00 |
| 05.11.2024 | 226,70 | 230,80 | 226,70 | 230,00 | 0,61% | 137,00 |
| 04.11.2024 | 228,00 | 228,90 | 225,30 | 228,60 | 0,53% | 294,00 |
| 01.11.2024 | 226,90 | 227,60 | 224,30 | 227,40 | 0,89% | 165,00 |
| 31.10.2024 | 226,40 | 229,20 | 224,90 | 225,40 | -1,27% | 225,00 |
| 30.10.2024 | 228,30 | 230,20 | 226,80 | 228,30 | -0,35% | 169,00 |
| 29.10.2024 | 228,20 | 231,00 | 228,20 | 229,10 | -0,17% | 203,00 |
| 28.10.2024 | 232,10 | 237,80 | 228,00 | 229,50 | -1,63% | 507,00 |
| 25.10.2024 | 232,40 | 235,00 | 230,60 | 233,30 | -1,14% | 304,00 |
| 24.10.2024 | 237,50 | 237,70 | 234,20 | 236,00 | -0,08% | 161,00 |
| 23.10.2024 | 237,50 | 238,60 | 233,00 | 236,20 | -0,25% | 565,00 |
| 22.10.2024 | 242,70 | 242,70 | 235,00 | 236,80 | -2,07% | 226,00 |
| 21.10.2024 | 242,10 | 242,30 | 238,50 | 241,80 | 1,04% | 117,00 |
| 18.10.2024 | 246,00 | 246,00 | 239,30 | 239,30 | -2,33% | 106,00 |
| 17.10.2024 | 246,00 | 246,00 | 244,30 | 245,00 | 0,57% | 122,00 |
| 16.10.2024 | 240,60 | 244,50 | 238,00 | 243,60 | 0,70% | 277,00 |
| 15.10.2024 | 246,60 | 246,60 | 240,90 | 241,90 | -0,74% | 579,00 |
| 14.10.2024 | 244,00 | 244,80 | 242,60 | 243,70 | 0,62% | 270,00 |
| 11.10.2024 | 237,60 | 242,20 | 236,30 | 242,20 | 2,06% | 367,00 |
| 10.10.2024 | 240,50 | 240,50 | 237,10 | 237,30 | -0,46% | 164,00 |
| 09.10.2024 | 238,40 | 239,10 | 236,80 | 238,40 | 1,23% | 237,00 |
| 08.10.2024 | 233,60 | 237,30 | 229,50 | 235,50 | 0,21% | 457,00 |
| 07.10.2024 | 239,30 | 239,50 | 235,00 | 235,00 | -1,30% | 485,00 |
| 04.10.2024 | 238,00 | 240,70 | 235,10 | 238,10 | 0,55% | 326,00 |
| 03.10.2024 | 238,70 | 242,20 | 236,80 | 236,80 | -1,46% | 269,00 |
| 02.10.2024 | 238,20 | 241,70 | 235,00 | 240,30 | 0,88% | 354,00 |
| 01.10.2024 | 232,80 | 239,70 | 232,70 | 238,20 | 2,67% | 300,00 |
| 30.09.2024 | 234,50 | 234,90 | 231,60 | 232,00 | -0,26% | 428,00 |
| 27.09.2024 | 233,00 | 236,80 | 232,20 | 232,60 | -0,43% | 399,00 |
| 26.09.2024 | 238,20 | 238,50 | 233,60 | 233,60 | -0,97% | 157,00 |
| 25.09.2024 | 238,20 | 238,70 | 235,90 | 235,90 | -1,05% | 200,00 |
| 24.09.2024 | 239,20 | 242,70 | 236,40 | 238,40 | -1,41% | 297,00 |
| 23.09.2024 | 239,80 | 242,10 | 236,60 | 241,80 | 1,38% | 404,00 |
| 20.09.2024 | 238,50 | 238,90 | 235,60 | 238,50 | 0,59% | 279,00 |
| 19.09.2024 | 232,20 | 238,60 | 232,20 | 237,10 | 1,93% | 384,00 |
| 18.09.2024 | 236,50 | 236,50 | 232,60 | 232,60 | -1,65% | 95,00 |
| 17.09.2024 | 235,80 | 237,60 | 233,90 | 236,50 | 0,51% | 65,00 |
| 16.09.2024 | 233,90 | 235,90 | 232,70 | 235,30 | 0,34% | 188,00 |
| 13.09.2024 | 233,20 | 234,50 | 229,90 | 234,50 | 1,34% | 218,00 |
| 12.09.2024 | 232,20 | 232,20 | 229,90 | 231,40 | 0,61% | 588,00 |
| 11.09.2024 | 231,10 | 231,10 | 228,00 | 230,00 | 0,00% | 324,00 |
| 10.09.2024 | 232,80 | 233,40 | 229,40 | 230,00 | -0,82% | 129,00 |
| 09.09.2024 | 225,20 | 232,80 | 225,20 | 231,90 | 2,79% | 437,00 |
| 06.09.2024 | 228,40 | 229,10 | 219,70 | 225,60 | -0,84% | 586,00 |
| 05.09.2024 | 229,60 | 230,70 | 227,00 | 227,50 | -0,13% | 392,00 |
| 04.09.2024 | 225,00 | 227,80 | 222,30 | 227,80 | 1,56% | 297,00 |
| 03.09.2024 | 236,20 | 236,20 | 224,30 | 224,30 | -5,68% | 513,00 |
| 02.09.2024 | 233,70 | 239,00 | 230,10 | 237,80 | 3,84% | 1.336,00 |
| 30.08.2024 | 228,70 | 234,40 | 228,70 | 229,00 | -0,95% | 572,00 |
| 29.08.2024 | 223,80 | 233,40 | 223,80 | 231,20 | 2,12% | 427,00 |
| 28.08.2024 | 223,90 | 227,30 | 221,20 | 226,40 | 1,71% | 912,00 |
| 27.08.2024 | 219,20 | 223,80 | 208,20 | 222,60 | 0,54% | 1.279,00 |
| 26.08.2024 | 223,00 | 224,90 | 220,00 | 221,40 | 0,41% | 1.467,00 |
| 23.08.2024 | 222,00 | 224,40 | 220,00 | 220,50 | -0,54% | 692,00 |
| 22.08.2024 | 221,10 | 224,90 | 219,90 | 221,70 | 1,37% | 710,00 |
| 21.08.2024 | 217,70 | 218,80 | 215,10 | 218,70 | 2,29% | 574,00 |
| 20.08.2024 | 217,70 | 217,90 | 213,60 | 213,80 | -0,60% | 260,00 |
| 19.08.2024 | 219,70 | 224,80 | 215,10 | 215,10 | -1,60% | 786,00 |
| 16.08.2024 | 220,50 | 225,80 | 217,80 | 218,60 | 0,60% | 1.661,00 |
| 15.08.2024 | 224,00 | 237,40 | 217,10 | 217,30 | 1,31% | 1.212,00 |
| 14.08.2024 | 214,50 | 214,50 | 214,50 | 214,50 | -0,14% | 1,00 |
| 13.08.2024 | 217,20 | 217,20 | 213,90 | 214,80 | -0,28% | 40,00 |
| 12.08.2024 | 214,80 | 215,40 | 214,80 | 215,40 | -0,32% | 2,00 |
| 09.08.2024 | 215,80 | 216,10 | 215,80 | 216,10 | 5,36% | 64,00 |
| 08.08.2024 | 205,30 | 205,30 | 205,10 | 205,10 | -3,03% | 7,00 |
| 07.08.2024 | 211,20 | 213,20 | 210,00 | 211,50 | -0,28% | 59,00 |
| 06.08.2024 | 207,30 | 212,60 | 207,30 | 212,10 | 2,41% | 66,00 |
| 05.08.2024 | 208,70 | 208,70 | 199,20 | 207,10 | -2,77% | 204,00 |