267,450€
0,36%
Echtzeit-Aktienkurs Heico Corp.
Bid:
Ask:
Aktienkurse zur Heico Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 264,75 | 269,80 | 264,55 | 267,95 | 0,54% | - |
| 21.11.2024 | 263,45 | 268,15 | 260,95 | 266,50 | 1,37% | - |
| 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 | 0,50% | 277,00 |
| 15.10.2024 | 245,40 | 246,20 | 241,45 | 242,40 | -0,53% | - |
| 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 |