269,200€
-0,26%
Echtzeit-Aktienkurs Heico Corp.
Bid:
Ask:
Aktienkurse zur Heico Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.06.2025 | 277,30 | 281,30 | 276,70 | 277,90 | 0,25% | 251,00 |
| 27.06.2025 | 273,20 | 277,80 | 271,90 | 277,20 | 0,91% | 106,00 |
| 26.06.2025 | 271,40 | 274,70 | 270,00 | 274,70 | 0,99% | 635,00 |
| 25.06.2025 | 275,00 | 276,70 | 270,30 | 272,00 | -0,11% | 3.717,00 |
| 24.06.2025 | 279,40 | 279,40 | 272,30 | 272,30 | -1,45% | 161,00 |
| 23.06.2025 | 275,60 | 276,80 | 271,30 | 276,30 | 0,95% | 271,00 |
| 20.06.2025 | 269,70 | 274,60 | 269,60 | 273,70 | 1,33% | 74,00 |
| 19.06.2025 | 272,20 | 272,20 | 270,10 | 270,10 | 0,04% | 43,00 |
| 18.06.2025 | 265,00 | 270,90 | 265,00 | 270,00 | 0,75% | 708,00 |
| 17.06.2025 | 264,00 | 268,00 | 257,40 | 268,00 | 1,59% | 162,00 |
| 16.06.2025 | 264,60 | 267,00 | 259,90 | 263,80 | -0,26% | 820,00 |
| 13.06.2025 | 259,00 | 266,30 | 258,40 | 264,50 | -0,04% | 282,00 |
| 12.06.2025 | 260,00 | 265,80 | 256,00 | 264,60 | 1,19% | 671,00 |
| 11.06.2025 | 263,90 | 264,10 | 256,30 | 261,50 | -1,06% | 1.258,00 |
| 10.06.2025 | 263,50 | 267,70 | 262,10 | 264,30 | -0,04% | 90,00 |
| 09.06.2025 | 266,70 | 268,40 | 262,10 | 264,40 | -0,49% | 74,00 |
| 06.06.2025 | 262,90 | 266,70 | 262,90 | 265,70 | 0,91% | 1.087,00 |
| 05.06.2025 | 261,60 | 264,30 | 261,60 | 263,30 | 0,46% | 214,00 |
| 04.06.2025 | 260,50 | 263,50 | 260,20 | 262,10 | 0,00% | 269,00 |
| 03.06.2025 | 264,30 | 265,60 | 261,30 | 262,10 | -0,19% | 158,00 |
| 02.06.2025 | 263,90 | 263,90 | 259,40 | 262,60 | -0,15% | 373,00 |
| 30.05.2025 | 265,10 | 267,80 | 260,70 | 263,00 | -0,11% | 706,00 |
| 29.05.2025 | 264,00 | 267,00 | 259,80 | 263,30 | 0,42% | 1.003,00 |
| 28.05.2025 | 244,30 | 263,90 | 240,70 | 262,20 | 9,84% | 679,00 |
| 27.05.2025 | 239,40 | 240,80 | 238,40 | 238,70 | -0,50% | 123,00 |
| 26.05.2025 | 235,10 | 239,90 | 235,10 | 239,90 | 1,35% | 90,00 |
| 23.05.2025 | 237,90 | 237,90 | 231,90 | 236,70 | -0,50% | 221,00 |
| 22.05.2025 | 238,50 | 238,50 | 236,00 | 237,90 | 0,38% | 67,00 |
| 21.05.2025 | 245,60 | 245,60 | 237,00 | 237,00 | -3,74% | 135,00 |
| 20.05.2025 | 251,20 | 254,10 | 245,00 | 246,20 | -1,79% | 352,00 |
| 19.05.2025 | 250,00 | 251,50 | 245,00 | 250,70 | 0,48% | 565,00 |
| 16.05.2025 | 247,50 | 251,50 | 246,80 | 249,50 | 2,30% | 512,00 |
| 15.05.2025 | 240,90 | 243,90 | 238,00 | 243,90 | 1,25% | 24,00 |
| 14.05.2025 | 240,10 | 242,00 | 237,60 | 240,90 | -0,45% | 1.044,00 |
| 13.05.2025 | 239,70 | 242,90 | 239,70 | 242,00 | 0,88% | 40,00 |
| 12.05.2025 | 236,80 | 243,10 | 234,50 | 239,90 | -0,25% | 133,00 |
| 09.05.2025 | 239,90 | 240,50 | 239,90 | 240,50 | -0,29% | 24,00 |
| 08.05.2025 | 237,40 | 241,20 | 237,40 | 241,20 | 2,38% | 79,00 |
| 07.05.2025 | 234,80 | 235,60 | 231,90 | 235,60 | 1,55% | 32,00 |
| 06.05.2025 | 230,50 | 232,80 | 230,50 | 232,00 | -1,19% | 12,00 |
| 05.05.2025 | 228,80 | 234,80 | 228,60 | 234,80 | 1,34% | 53,00 |
| 02.05.2025 | 228,20 | 231,70 | 224,40 | 231,70 | 6,43% | 162,00 |
| 30.04.2025 | 220,80 | 221,70 | 217,70 | 217,70 | -0,32% | 12,00 |
| 29.04.2025 | 219,10 | 219,80 | 217,60 | 218,40 | 0,65% | 32,00 |
| 28.04.2025 | 215,10 | 217,00 | 215,10 | 217,00 | -0,28% | 4,00 |
| 25.04.2025 | 216,50 | 218,60 | 216,00 | 217,60 | 3,23% | 74,00 |
| 24.04.2025 | 210,80 | 210,80 | 210,80 | 210,80 | -1,50% | 1,00 |
| 23.04.2025 | 213,00 | 216,40 | 213,00 | 214,00 | 2,00% | 37,00 |
| 22.04.2025 | 206,90 | 210,60 | 204,40 | 209,80 | -2,28% | 53,00 |
| 17.04.2025 | 221,00 | 221,10 | 212,90 | 214,70 | -0,79% | 225,00 |
| 16.04.2025 | 218,80 | 222,00 | 216,40 | 216,40 | -2,43% | 28,00 |
| 15.04.2025 | 222,40 | 226,20 | 221,80 | 221,80 | -0,98% | 48,00 |
| 14.04.2025 | 222,50 | 224,00 | 222,50 | 224,00 | 1,45% | 10,00 |
| 11.04.2025 | 224,70 | 224,70 | 218,60 | 220,80 | -4,00% | 37,00 |
| 10.04.2025 | 229,10 | 230,00 | 225,00 | 230,00 | 1,05% | 105,00 |
| 09.04.2025 | 212,90 | 227,60 | 212,80 | 227,60 | 1,70% | 176,00 |
| 08.04.2025 | 221,80 | 225,90 | 220,00 | 223,80 | 3,28% | 158,00 |
| 07.04.2025 | 215,40 | 220,10 | 202,00 | 216,70 | -2,61% | 665,00 |
| 04.04.2025 | 232,00 | 232,10 | 222,50 | 222,50 | -5,48% | 329,00 |
| 03.04.2025 | 239,30 | 241,50 | 230,00 | 235,40 | -5,39% | 392,00 |
| 02.04.2025 | 248,40 | 251,50 | 248,00 | 248,80 | -0,68% | 12,00 |
| 01.04.2025 | 248,70 | 250,50 | 244,90 | 250,50 | 2,37% | 82,00 |
| 31.03.2025 | 246,00 | 248,30 | 240,50 | 244,70 | -0,57% | 249,00 |
| 28.03.2025 | 249,80 | 250,10 | 244,70 | 246,10 | -0,93% | 316,00 |
| 27.03.2025 | 251,20 | 251,90 | 248,40 | 248,40 | -0,56% | 81,00 |
| 26.03.2025 | 251,90 | 251,90 | 248,40 | 249,80 | -0,20% | 66,00 |
| 25.03.2025 | 246,90 | 250,30 | 246,60 | 250,30 | 1,38% | 302,00 |
| 24.03.2025 | 243,60 | 247,70 | 242,00 | 246,90 | 2,32% | 243,00 |
| 21.03.2025 | 242,00 | 242,40 | 241,30 | 241,30 | -0,82% | 11,00 |
| 20.03.2025 | 245,30 | 246,00 | 242,20 | 243,30 | -0,21% | 859,00 |
| 19.03.2025 | 238,40 | 244,00 | 238,40 | 243,80 | 2,01% | 162,00 |