299,400€
4,03%
Echtzeit-Aktienkurs Heico Corp.
Bid:
Ask:
Aktienkurse zur Heico Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 296,40 | 298,30 | 293,60 | 297,90 | 3,51% | - |
| 28.05.2026 | 290,80 | 297,60 | 287,40 | 287,80 | 7,79% | 455,00 |
| 27.05.2026 | 268,00 | 269,60 | 267,00 | 267,00 | -0,30% | 80,00 |
| 26.05.2026 | 258,40 | 267,80 | 258,40 | 267,80 | 2,29% | 138,00 |
| 25.05.2026 | 258,60 | 262,60 | 258,60 | 261,80 | 0,85% | 31,00 |
| 22.05.2026 | 258,60 | 262,00 | 258,60 | 259,60 | -0,08% | 77,00 |
| 21.05.2026 | 260,80 | 263,40 | 258,80 | 259,80 | 0,85% | 147,00 |
| 20.05.2026 | 250,20 | 257,60 | 250,20 | 257,60 | 2,22% | 47,00 |
| 19.05.2026 | 250,40 | 253,60 | 250,40 | 252,00 | 0,80% | 62,00 |
| 18.05.2026 | 245,40 | 253,20 | 244,80 | 250,00 | 0,64% | 33,00 |
| 15.05.2026 | 256,40 | 256,40 | 248,40 | 248,40 | -0,96% | 56,00 |
| 14.05.2026 | 248,00 | 251,80 | 248,00 | 250,80 | 0,32% | 23,00 |
| 13.05.2026 | 244,00 | 250,00 | 244,00 | 250,00 | 2,21% | 30,00 |
| 12.05.2026 | 248,00 | 248,40 | 244,60 | 244,60 | -1,05% | 113,00 |
| 11.05.2026 | 246,40 | 249,80 | 246,40 | 247,20 | -0,40% | 25,00 |
| 08.05.2026 | 244,80 | 248,20 | 244,80 | 248,20 | -0,24% | 48,00 |
| 07.05.2026 | 253,80 | 254,00 | 248,80 | 248,80 | -2,20% | 100,00 |
| 06.05.2026 | 235,60 | 254,40 | 235,60 | 254,40 | 7,16% | 246,00 |
| 05.05.2026 | 232,80 | 237,60 | 229,40 | 237,40 | 3,04% | 104,00 |
| 04.05.2026 | 230,80 | 232,80 | 227,40 | 230,40 | 0,70% | 68,00 |
| 30.04.2026 | 220,60 | 229,20 | 220,60 | 228,80 | 3,53% | 153,00 |
| 29.04.2026 | 226,80 | 227,00 | 220,00 | 221,00 | -2,04% | 71,00 |
| 28.04.2026 | 225,60 | 226,40 | 224,60 | 225,60 | -0,09% | 49,00 |
| 27.04.2026 | 223,20 | 226,00 | 223,00 | 225,80 | 0,89% | 237,00 |
| 24.04.2026 | 228,00 | 233,00 | 223,00 | 223,80 | -2,19% | 73,00 |
| 23.04.2026 | 228,00 | 231,60 | 227,00 | 228,80 | -0,17% | 101,00 |
| 22.04.2026 | 238,20 | 238,20 | 226,80 | 229,20 | -2,47% | 258,00 |
| 21.04.2026 | 248,20 | 248,60 | 235,00 | 235,00 | -5,70% | 185,00 |
| 20.04.2026 | 247,20 | 249,20 | 244,40 | 249,20 | 0,48% | 306,00 |
| 17.04.2026 | 243,20 | 248,60 | 243,20 | 248,00 | 0,81% | 31,00 |
| 16.04.2026 | 246,40 | 246,80 | 246,00 | 246,00 | -0,97% | 45,00 |
| 15.04.2026 | 256,20 | 256,20 | 247,40 | 248,40 | -1,74% | 91,00 |
| 14.04.2026 | 248,20 | 254,00 | 248,20 | 252,80 | 2,76% | 62,00 |
| 13.04.2026 | 244,60 | 248,00 | 244,40 | 246,00 | -0,16% | 18,00 |
| 10.04.2026 | 248,60 | 248,80 | 245,40 | 246,40 | -2,69% | 195,00 |
| 09.04.2026 | 250,00 | 253,20 | 249,40 | 253,20 | 0,64% | 3,00 |
| 08.04.2026 | 242,60 | 252,00 | 240,20 | 251,60 | 6,61% | 380,00 |
| 07.04.2026 | 241,60 | 241,60 | 235,80 | 236,00 | 0,51% | 27,00 |
| 02.04.2026 | 237,80 | 237,80 | 234,80 | 234,80 | -1,18% | 78,00 |
| 01.04.2026 | 239,80 | 241,00 | 236,30 | 237,60 | 0,30% | 32,00 |
| 31.03.2026 | 234,90 | 236,90 | 231,40 | 236,90 | 3,00% | 814,00 |
| 30.03.2026 | 237,30 | 240,00 | 230,00 | 230,00 | -3,36% | 95,00 |
| 27.03.2026 | 238,70 | 238,70 | 237,30 | 238,00 | 0,21% | 148,00 |
| 26.03.2026 | 238,90 | 240,20 | 237,50 | 237,50 | -1,74% | 52,00 |
| 25.03.2026 | 244,50 | 244,80 | 240,60 | 241,70 | 0,67% | 174,00 |
| 24.03.2026 | 239,50 | 240,10 | 239,50 | 240,10 | -1,52% | 50,00 |
| 23.03.2026 | 236,00 | 243,80 | 232,10 | 243,80 | 2,70% | 466,00 |
| 20.03.2026 | 240,80 | 240,80 | 235,20 | 237,40 | -0,42% | 119,00 |
| 19.03.2026 | 253,40 | 253,40 | 238,40 | 238,40 | -5,32% | 219,00 |
| 18.03.2026 | 254,90 | 256,70 | 251,80 | 251,80 | 0,32% | 148,00 |
| 17.03.2026 | 251,60 | 254,80 | 251,00 | 251,00 | -0,67% | 302,00 |
| 16.03.2026 | 252,40 | 255,90 | 250,50 | 252,70 | 0,16% | 1.255,00 |
| 13.03.2026 | 251,20 | 255,70 | 248,60 | 252,30 | 0,48% | 512,00 |
| 12.03.2026 | 266,20 | 266,20 | 251,10 | 251,10 | -5,46% | 285,00 |
| 11.03.2026 | 261,90 | 265,60 | 261,70 | 265,60 | 0,45% | 80,00 |
| 10.03.2026 | 268,90 | 269,70 | 264,40 | 264,40 | 1,03% | 151,00 |
| 09.03.2026 | 259,90 | 261,70 | 255,50 | 261,70 | -0,11% | 263,00 |
| 06.03.2026 | 263,90 | 267,20 | 261,40 | 262,00 | -0,53% | 105,00 |
| 05.03.2026 | 276,70 | 277,00 | 263,40 | 263,40 | -4,63% | 48,00 |
| 04.03.2026 | 279,50 | 279,50 | 276,20 | 276,20 | -2,20% | 254,00 |
| 03.03.2026 | 276,90 | 285,30 | 276,90 | 282,40 | -0,28% | 142,00 |
| 02.03.2026 | 274,00 | 286,20 | 271,00 | 283,20 | 4,73% | 293,00 |
| 27.02.2026 | 266,50 | 272,60 | 259,30 | 270,40 | 2,54% | 483,00 |
| 26.02.2026 | 267,00 | 282,50 | 253,00 | 263,70 | -9,23% | 1.675,00 |
| 25.02.2026 | 299,70 | 299,70 | 290,50 | 290,50 | -2,68% | 52,00 |
| 24.02.2026 | 292,00 | 298,50 | 291,10 | 298,50 | 1,15% | 86,00 |
| 23.02.2026 | 297,90 | 299,30 | 293,70 | 295,10 | 0,20% | 80,00 |
| 20.02.2026 | 297,00 | 297,00 | 290,90 | 294,50 | 0,44% | 83,00 |
| 19.02.2026 | 288,20 | 293,80 | 288,20 | 293,20 | 1,24% | 61,00 |
| 18.02.2026 | 283,20 | 289,70 | 283,20 | 289,60 | 0,00% | 63,00 |
| 17.02.2026 | 282,20 | 290,00 | 280,00 | 289,60 | 2,40% | 136,00 |
| 16.02.2026 | 279,20 | 283,50 | 278,70 | 282,80 | 0,21% | 70,00 |
| 13.02.2026 | 274,70 | 282,20 | 274,70 | 282,20 | 2,47% | 17,00 |
| 12.02.2026 | 274,20 | 277,60 | 270,40 | 275,40 | 1,25% | 84,00 |
| 11.02.2026 | 269,90 | 272,00 | 269,50 | 272,00 | 0,48% | 1.510,00 |
| 10.02.2026 | 272,80 | 274,00 | 269,40 | 270,70 | 0,00% | 156,00 |
| 09.02.2026 | 274,70 | 279,00 | 270,70 | 270,70 | -2,59% | 63,00 |
| 06.02.2026 | 272,20 | 277,90 | 272,20 | 277,90 | 1,53% | 166,00 |
| 05.02.2026 | 272,60 | 274,30 | 267,00 | 273,70 | -0,80% | 639,00 |
| 04.02.2026 | 281,50 | 282,40 | 271,80 | 275,90 | -1,46% | 341,00 |
| 03.02.2026 | 283,40 | 283,40 | 279,00 | 280,00 | -0,21% | 122,00 |
| 02.02.2026 | 278,10 | 282,30 | 278,10 | 280,60 | 0,32% | 113,00 |
| 30.01.2026 | 274,00 | 279,70 | 274,00 | 279,70 | 1,49% | 46,00 |
| 29.01.2026 | 275,50 | 278,80 | 274,70 | 275,60 | -0,65% | 121,00 |
| 28.01.2026 | 284,10 | 284,10 | 275,20 | 277,40 | -1,63% | 144,00 |
| 27.01.2026 | 284,20 | 285,10 | 282,00 | 282,00 | -0,28% | 128,00 |
| 26.01.2026 | 283,10 | 283,80 | 277,80 | 282,80 | 0,21% | 164,00 |
| 23.01.2026 | 287,10 | 290,40 | 282,20 | 282,20 | -2,35% | 179,00 |
| 22.01.2026 | 297,20 | 300,80 | 289,00 | 289,00 | -2,50% | 229,00 |
| 21.01.2026 | 293,10 | 299,00 | 291,40 | 296,40 | 0,99% | 120,00 |
| 20.01.2026 | 299,90 | 299,90 | 293,50 | 293,50 | -3,01% | 267,00 |
| 19.01.2026 | 302,40 | 303,00 | 297,80 | 302,60 | -0,39% | 102,00 |
| 16.01.2026 | 306,60 | 316,00 | 303,80 | 303,80 | -1,81% | 1.547,00 |
| 15.01.2026 | 300,30 | 309,40 | 300,30 | 309,40 | 2,48% | 246,00 |
| 14.01.2026 | 303,20 | 303,20 | 298,00 | 301,90 | -0,23% | 110,00 |
| 13.01.2026 | 307,20 | 310,00 | 301,40 | 302,60 | -1,08% | 249,00 |
| 12.01.2026 | 303,20 | 309,40 | 298,50 | 305,90 | 0,76% | 482,00 |
| 09.01.2026 | 303,50 | 307,40 | 300,80 | 303,60 | 0,70% | 357,00 |
| 08.01.2026 | 297,40 | 309,30 | 297,30 | 301,50 | -0,20% | 203,00 |
| 07.01.2026 | 298,90 | 303,90 | 297,10 | 302,10 | 1,65% | 225,00 |