232,050€
-0,41%
Echtzeit-Aktienkurs HEICO Corp
Bid:
Ask:
Aktienkurse zur HEICO Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 234,10 | 235,00 | 229,80 | 232,70 | -0,13% | 200,00 |
| 11.03.2025 | 236,10 | 238,40 | 231,00 | 233,00 | -1,48% | 259,00 |
| 10.03.2025 | 240,00 | 241,30 | 236,40 | 236,50 | -2,75% | 632,00 |
| 07.03.2025 | 244,00 | 244,80 | 238,50 | 243,20 | 0,91% | 194,00 |
| 06.03.2025 | 250,50 | 250,50 | 240,60 | 241,00 | -3,41% | 60,00 |
| 05.03.2025 | 252,60 | 252,60 | 244,80 | 249,50 | -1,69% | 99,00 |
| 04.03.2025 | 254,90 | 254,90 | 248,60 | 253,80 | 0,16% | 193,00 |
| 03.03.2025 | 256,50 | 258,40 | 250,10 | 253,40 | -0,63% | 411,00 |
| 28.02.2025 | 247,50 | 255,00 | 247,40 | 255,00 | 2,82% | 310,00 |
| 27.02.2025 | 228,70 | 251,10 | 226,70 | 248,00 | 13,92% | 166,00 |
| 26.02.2025 | 219,20 | 220,00 | 216,20 | 217,70 | -0,14% | 161,00 |
| 25.02.2025 | 217,70 | 219,70 | 216,70 | 218,00 | -0,91% | 53,00 |
| 24.02.2025 | 217,80 | 220,00 | 216,00 | 220,00 | 1,85% | 463,00 |
| 21.02.2025 | 213,40 | 219,40 | 213,10 | 216,00 | 1,27% | 157,00 |
| 20.02.2025 | 211,50 | 214,20 | 211,10 | 213,30 | 0,42% | 51,00 |
| 19.02.2025 | 208,60 | 212,90 | 208,30 | 212,40 | 1,09% | 118,00 |
| 18.02.2025 | 207,10 | 212,00 | 206,10 | 210,10 | 1,16% | 471,00 |
| 17.02.2025 | 209,20 | 212,30 | 206,30 | 207,70 | -1,24% | 388,00 |
| 14.02.2025 | 213,60 | 216,00 | 208,40 | 210,30 | -2,28% | 378,00 |
| 13.02.2025 | 218,00 | 219,50 | 213,80 | 215,20 | -1,51% | 285,00 |
| 12.02.2025 | 224,00 | 224,00 | 218,30 | 218,50 | -3,02% | 299,00 |
| 11.02.2025 | 225,10 | 226,40 | 223,40 | 225,30 | -0,49% | 233,00 |
| 10.02.2025 | 226,20 | 226,50 | 225,10 | 226,40 | -0,13% | 158,00 |
| 07.02.2025 | 225,40 | 226,70 | 222,50 | 226,70 | 1,61% | 54,00 |
| 06.02.2025 | 227,70 | 228,20 | 222,60 | 223,10 | -2,11% | 93,00 |
| 05.02.2025 | 226,10 | 227,90 | 222,30 | 227,90 | 0,00% | 263,00 |
| 04.02.2025 | 234,50 | 234,50 | 227,00 | 227,90 | -3,10% | 105,00 |
| 03.02.2025 | 229,10 | 235,20 | 228,20 | 235,20 | 3,11% | 109,00 |
| 31.01.2025 | 229,50 | 229,50 | 228,10 | 228,10 | 0,13% | 71,00 |
| 30.01.2025 | 224,40 | 227,80 | 223,40 | 227,80 | 1,47% | 125,00 |
| 29.01.2025 | 227,10 | 227,90 | 223,90 | 224,50 | -0,22% | 153,00 |
| 28.01.2025 | 224,60 | 227,40 | 224,20 | 225,00 | 0,81% | 193,00 |
| 27.01.2025 | 222,10 | 223,20 | 218,00 | 223,20 | -0,36% | 243,00 |
| 24.01.2025 | 226,00 | 228,40 | 223,70 | 224,00 | -2,35% | 223,00 |
| 23.01.2025 | 233,90 | 235,10 | 228,70 | 229,40 | -1,42% | 71,00 |
| 22.01.2025 | 229,30 | 232,70 | 228,70 | 232,70 | 0,34% | 401,00 |
| 21.01.2025 | 230,80 | 232,40 | 227,40 | 231,90 | 0,87% | 354,00 |
| 20.01.2025 | 231,70 | 231,70 | 227,20 | 229,90 | 0,04% | 209,00 |
| 17.01.2025 | 232,10 | 232,10 | 229,10 | 229,80 | 0,48% | 464,00 |
| 16.01.2025 | 220,70 | 228,70 | 217,40 | 228,70 | 2,79% | 366,00 |
| 15.01.2025 | 221,30 | 225,50 | 221,30 | 222,50 | 0,18% | 218,00 |
| 14.01.2025 | 222,60 | 224,00 | 219,70 | 222,10 | 0,41% | 236,00 |
| 13.01.2025 | 222,10 | 222,10 | 217,30 | 221,20 | -0,09% | 133,00 |
| 10.01.2025 | 217,30 | 225,10 | 216,70 | 221,40 | 0,54% | 294,00 |
| 09.01.2025 | 218,70 | 222,30 | 218,10 | 220,20 | 0,32% | 108,00 |
| 08.01.2025 | 220,10 | 221,10 | 216,90 | 219,50 | 0,64% | 357,00 |
| 07.01.2025 | 220,00 | 221,30 | 218,10 | 218,10 | -1,27% | 512,00 |
| 06.01.2025 | 235,00 | 235,00 | 220,10 | 220,90 | -5,19% | 602,00 |
| 03.01.2025 | 232,70 | 233,30 | 229,00 | 233,00 | 0,17% | 97,00 |
| 02.01.2025 | 228,20 | 232,60 | 228,20 | 232,60 | 0,39% | 112,00 |
| 30.12.2024 | 228,90 | 231,80 | 228,80 | 231,70 | 0,43% | 84,00 |
| 27.12.2024 | 232,60 | 232,60 | 227,40 | 230,70 | 1,59% | 384,00 |
| 23.12.2024 | 230,10 | 232,00 | 227,10 | 227,10 | -0,66% | 321,00 |
| 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 |