265,200€
0,61%
Echtzeit-Aktienkurs Heico Corp.
Bid:
Ask:
Aktienkurse zur Heico Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2026 | 267,80 | 267,80 | 263,60 | 263,60 | -1,13% | 13,00 |
| 12.10.2026 | 265,00 | 268,20 | 265,00 | 266,60 | 0,53% | 38,00 |
| 09.10.2026 | 261,80 | 266,80 | 261,80 | 265,20 | 1,07% | 15,00 |
| 08.10.2026 | 262,60 | 263,60 | 262,40 | 262,40 | -1,65% | 61,00 |
| 07.10.2026 | 271,60 | 271,60 | 265,00 | 266,80 | -0,45% | 54,00 |
| 06.10.2026 | 269,40 | 269,80 | 264,20 | 268,00 | -0,37% | 912,00 |
| 05.10.2026 | 267,80 | 271,80 | 267,80 | 269,00 | -1,90% | 1.210,00 |
| 02.10.2026 | 271,20 | 275,00 | 271,20 | 274,20 | 0,37% | 29,00 |
| 01.10.2026 | 268,20 | 274,00 | 265,80 | 273,20 | 1,94% | 68,00 |
| 30.09.2026 | 269,40 | 269,40 | 268,00 | 268,00 | 0,00% | 82,00 |
| 29.09.2026 | 270,00 | 270,80 | 268,00 | 268,00 | -0,22% | 6,00 |
| 28.09.2026 | 271,00 | 271,00 | 268,20 | 268,60 | 0,30% | 32,00 |
| 25.09.2026 | 267,80 | 267,80 | 267,80 | 267,80 | -1,54% | 37,00 |
| 24.09.2026 | 270,20 | 272,00 | 270,20 | 272,00 | -0,66% | 10,00 |
| 23.09.2026 | 271,60 | 273,80 | 271,00 | 273,80 | 2,85% | 16,00 |
| 22.09.2026 | 266,00 | 266,20 | 264,20 | 266,20 | 0,30% | 43,00 |
| 21.09.2026 | 263,20 | 266,00 | 261,20 | 265,40 | 2,47% | 75,00 |
| 18.09.2026 | 257,00 | 261,00 | 256,00 | 259,00 | 0,00% | 52,00 |
| 17.09.2026 | 264,80 | 264,80 | 259,00 | 259,00 | -0,69% | 24,00 |
| 16.09.2026 | 255,80 | 261,40 | 255,40 | 260,80 | 1,87% | 59,00 |
| 15.09.2026 | 264,00 | 264,00 | 256,00 | 256,00 | -3,03% | 180,00 |
| 14.09.2026 | 275,00 | 275,00 | 264,00 | 264,00 | -3,37% | 108,00 |
| 11.09.2026 | 270,40 | 273,20 | 270,40 | 273,20 | 2,32% | 16,00 |
| 10.09.2026 | 267,40 | 270,60 | 267,00 | 267,00 | -0,67% | 53,00 |
| 09.09.2026 | 273,60 | 273,60 | 268,00 | 268,80 | -1,97% | 76,00 |
| 08.09.2026 | 276,20 | 276,20 | 273,00 | 274,20 | -2,14% | 35,00 |
| 07.09.2026 | 281,00 | 281,00 | 276,40 | 280,20 | 0,94% | 21,00 |
| 04.09.2026 | 281,60 | 281,60 | 277,60 | 277,60 | 0,58% | 11,00 |
| 03.09.2026 | 280,80 | 280,80 | 276,00 | 276,00 | -1,15% | 26,00 |
| 02.09.2026 | 280,00 | 280,60 | 277,20 | 279,20 | -1,06% | 91,00 |
| 01.09.2026 | 287,80 | 287,80 | 282,00 | 282,20 | -1,33% | 100,00 |
| 31.08.2026 | 287,60 | 292,20 | 284,60 | 286,00 | -0,56% | 72,00 |
| 28.08.2026 | 288,00 | 288,00 | 287,60 | 287,60 | 0,56% | 20,00 |
| 27.08.2026 | 297,00 | 297,00 | 286,00 | 286,00 | -4,22% | 120,00 |
| 26.08.2026 | 306,20 | 309,00 | 291,20 | 298,60 | -1,26% | 247,00 |
| 25.08.2026 | 300,40 | 305,00 | 300,40 | 302,40 | 0,07% | 38,00 |
| 24.08.2026 | 304,80 | 305,00 | 302,20 | 302,20 | 0,27% | 80,00 |
| 21.08.2026 | 298,60 | 301,40 | 298,60 | 301,40 | -0,66% | 25,00 |
| 20.08.2026 | 306,40 | 306,40 | 303,00 | 303,40 | -3,31% | 32,00 |
| 19.08.2026 | 319,20 | 319,20 | 313,40 | 313,80 | -0,38% | 21,00 |
| 18.08.2026 | 318,60 | 322,40 | 315,00 | 315,00 | -1,69% | 36,00 |
| 17.08.2026 | 324,00 | 327,20 | 320,00 | 320,40 | -0,25% | 63,00 |
| 14.08.2026 | 319,20 | 322,00 | 319,20 | 321,20 | 0,12% | 42,00 |
| 13.08.2026 | 320,80 | 320,80 | 320,80 | 320,80 | -0,37% | 20,00 |
| 12.08.2026 | 318,00 | 322,00 | 318,00 | 322,00 | 1,77% | 71,00 |
| 11.08.2026 | 312,80 | 316,40 | 307,80 | 316,40 | -1,19% | 90,00 |
| 10.08.2026 | 316,60 | 320,20 | 316,00 | 320,20 | 1,33% | 164,00 |
| 07.08.2026 | 317,40 | 317,40 | 313,00 | 316,00 | -1,37% | 50,00 |
| 06.08.2026 | 320,40 | 320,40 | 320,40 | 320,40 | -0,19% | 5,00 |
| 05.08.2026 | 319,00 | 323,20 | 318,60 | 321,00 | 0,25% | 92,00 |
| 04.08.2026 | 311,40 | 320,20 | 311,20 | 320,20 | 1,97% | 21,00 |
| 03.08.2026 | 313,20 | 316,00 | 311,60 | 314,00 | 0,58% | 15,00 |
| 31.07.2026 | 307,60 | 312,20 | 307,60 | 312,20 | 1,50% | 4,00 |
| 30.07.2026 | 311,80 | 313,20 | 303,80 | 307,60 | -1,28% | 88,00 |
| 29.07.2026 | 316,20 | 320,80 | 309,40 | 311,60 | -1,64% | 93,00 |
| 28.07.2026 | 309,40 | 316,80 | 302,00 | 316,80 | 1,15% | 327,00 |
| 27.07.2026 | 315,40 | 315,40 | 310,20 | 313,20 | 2,42% | 16,00 |
| 24.07.2026 | 298,60 | 306,20 | 298,60 | 305,80 | 1,93% | 337,00 |
| 23.07.2026 | 294,20 | 300,00 | 294,20 | 300,00 | 1,56% | 28,00 |
| 22.07.2026 | 295,40 | 295,40 | 295,40 | 295,40 | -1,07% | 1,00 |
| 21.07.2026 | 298,60 | 298,60 | 298,60 | 298,60 | 0,40% | 2,00 |
| 20.07.2026 | 297,40 | 297,40 | 294,40 | 297,40 | -2,30% | 76,00 |
| 17.07.2026 | 297,20 | 307,40 | 297,20 | 304,40 | 2,08% | 18,00 |
| 16.07.2026 | 305,40 | 305,40 | 298,00 | 298,20 | -2,99% | 166,00 |
| 15.07.2026 | 300,00 | 307,40 | 300,00 | 307,40 | 2,13% | 36,00 |
| 13.07.2026 | 305,20 | 305,20 | 301,00 | 301,00 | -1,83% | 96,00 |
| 10.07.2026 | 307,40 | 307,40 | 305,60 | 306,60 | 1,52% | 37,00 |
| 08.07.2026 | 310,40 | 310,40 | 302,00 | 302,00 | -3,33% | 52,00 |
| 07.07.2026 | 320,20 | 323,60 | 311,20 | 312,40 | -2,56% | 92,00 |
| 06.07.2026 | 319,20 | 323,40 | 314,60 | 320,60 | 0,56% | 171,00 |
| 03.07.2026 | 319,00 | 319,20 | 314,00 | 318,80 | 0,25% | 98,00 |
| 02.07.2026 | 317,40 | 320,20 | 317,40 | 318,00 | -0,19% | 25,00 |
| 01.07.2026 | 313,40 | 319,20 | 311,20 | 318,60 | 2,97% | 216,00 |
| 30.06.2026 | 309,60 | 312,40 | 305,40 | 309,40 | 1,24% | 69,00 |
| 29.06.2026 | 301,60 | 307,00 | 301,60 | 305,60 | 1,26% | 54,00 |
| 26.06.2026 | 302,00 | 302,00 | 298,40 | 301,80 | 0,20% | 144,00 |
| 25.06.2026 | 293,20 | 306,20 | 293,20 | 301,20 | 1,55% | 181,00 |
| 24.06.2026 | 291,60 | 298,80 | 291,60 | 296,60 | 1,58% | 32,00 |
| 23.06.2026 | 287,60 | 292,00 | 285,80 | 292,00 | 0,21% | 203,00 |
| 22.06.2026 | 292,60 | 292,60 | 290,20 | 291,40 | -1,62% | 67,00 |
| 19.06.2026 | 291,80 | 296,20 | 291,80 | 296,20 | 0,95% | 2,00 |
| 18.06.2026 | 297,00 | 298,80 | 293,40 | 293,40 | -0,88% | 22,00 |
| 17.06.2026 | 290,40 | 296,00 | 285,80 | 296,00 | 1,58% | 56,00 |
| 16.06.2026 | 288,40 | 292,60 | 288,20 | 291,40 | 0,34% | 230,00 |
| 15.06.2026 | 287,00 | 293,60 | 287,00 | 290,40 | 0,55% | 55,00 |
| 12.06.2026 | 294,80 | 298,20 | 288,80 | 288,80 | 0,42% | 147,00 |
| 11.06.2026 | 278,80 | 287,60 | 278,80 | 287,60 | 3,16% | 12,00 |
| 10.06.2026 | 279,60 | 284,40 | 278,40 | 278,80 | 1,38% | 47,00 |
| 09.06.2026 | 281,80 | 282,60 | 274,00 | 275,00 | -4,18% | 121,00 |
| 08.06.2026 | 284,80 | 289,20 | 279,20 | 287,00 | 0,21% | 490,00 |
| 05.06.2026 | 287,80 | 288,00 | 283,60 | 286,40 | -0,07% | 52,00 |
| 04.06.2026 | 281,40 | 286,60 | 281,40 | 286,60 | 0,42% | 63,00 |
| 03.06.2026 | 287,60 | 287,60 | 283,60 | 285,40 | 0,42% | 44,00 |
| 02.06.2026 | 284,00 | 287,00 | 282,00 | 284,20 | -0,91% | 134,00 |
| 01.06.2026 | 301,40 | 301,40 | 286,80 | 286,80 | -3,17% | 447,00 |
| 29.05.2026 | 298,80 | 301,40 | 294,20 | 296,20 | 2,92% | 99,00 |
| 28.05.2026 | 290,80 | 297,60 | 283,00 | 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 |