184,975€
-0,74%
Echtzeit-Aktienkurs Heico Corp.
Bid:
Ask:
Aktienkurse zur Heico Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 186,75 | 186,75 | 185,95 | 185,95 | -0,21% | 7,00 |
| 18.04.2024 | 184,25 | 187,95 | 184,25 | 186,35 | 1,14% | 169,00 |
| 17.04.2024 | 185,40 | 186,70 | 184,25 | 184,25 | -1,39% | 45,00 |
| 16.04.2024 | 184,55 | 187,00 | 184,55 | 186,85 | 1,11% | 32,00 |
| 15.04.2024 | 182,00 | 184,80 | 179,00 | 184,80 | 2,33% | 342,00 |
| 12.04.2024 | 183,45 | 183,45 | 180,60 | 180,60 | 0,67% | 15,00 |
| 11.04.2024 | 176,20 | 179,40 | 176,20 | 179,40 | 1,82% | 15,00 |
| 10.04.2024 | 174,00 | 176,20 | 174,00 | 176,20 | 2,74% | 11,00 |
| 09.04.2024 | 172,15 | 172,15 | 171,50 | 171,50 | -1,44% | 317,00 |
| 08.04.2024 | 175,85 | 175,85 | 174,00 | 174,00 | 0,87% | 12,00 |
| 05.04.2024 | 172,50 | 172,50 | 172,50 | 172,50 | 0,35% | 10,00 |
| 04.04.2024 | 172,35 | 174,70 | 171,90 | 171,90 | -0,65% | 20,00 |
| 03.04.2024 | 174,05 | 175,40 | 173,00 | 173,02 | 0,01% | - |
| 02.04.2024 | 176,60 | 176,65 | 173,00 | 173,00 | -4,37% | 46,00 |
| 28.03.2024 | 179,00 | 180,90 | 178,70 | 180,90 | 1,12% | 120,00 |
| 27.03.2024 | 178,90 | 178,90 | 178,90 | 178,90 | 1,42% | 10,00 |
| 26.03.2024 | 175,60 | 176,60 | 175,15 | 176,40 | 0,17% | - |
| 25.03.2024 | 179,90 | 179,90 | 176,10 | 176,10 | 0,51% | 21,00 |
| 22.03.2024 | 175,20 | 175,20 | 175,20 | 175,20 | -0,57% | 20,00 |
| 21.03.2024 | 175,60 | 178,40 | 175,60 | 176,20 | -0,40% | 36,00 |
| 20.03.2024 | 174,80 | 177,50 | 174,80 | 176,90 | 1,78% | 94,00 |
| 19.03.2024 | 172,20 | 174,10 | 172,00 | 173,80 | 1,11% | 40,00 |
| 18.03.2024 | 171,90 | 171,90 | 171,90 | 171,90 | -0,29% | 20,00 |
| 15.03.2024 | 172,40 | 172,40 | 172,40 | 172,40 | 0,82% | 32,00 |
| 14.03.2024 | 172,10 | 172,10 | 171,00 | 171,00 | -0,18% | 40,00 |
| 13.03.2024 | 168,10 | 171,30 | 168,10 | 171,30 | 1,30% | 59,00 |
| 12.03.2024 | 167,20 | 169,10 | 167,20 | 169,10 | 0,54% | 32,00 |
| 11.03.2024 | 168,90 | 171,50 | 168,20 | 168,20 | -1,58% | 37,00 |
| 08.03.2024 | 172,20 | 172,45 | 170,90 | 170,90 | -0,81% | - |
| 07.03.2024 | 172,00 | 174,70 | 172,00 | 172,30 | -1,09% | 47,00 |
| 06.03.2024 | 172,60 | 174,80 | 172,60 | 174,20 | -3,11% | 63,00 |
| 05.03.2024 | 177,20 | 180,00 | 177,20 | 179,80 | 0,33% | 34,00 |
| 04.03.2024 | 177,20 | 179,20 | 175,90 | 179,20 | 0,67% | 98,00 |
| 01.03.2024 | 177,60 | 180,30 | 177,60 | 178,00 | -0,39% | 108,00 |
| 29.02.2024 | 176,60 | 178,70 | 173,70 | 178,70 | 0,79% | 326,00 |
| 28.02.2024 | 177,30 | 179,90 | 176,40 | 177,30 | 0,17% | 119,00 |
| 27.02.2024 | 189,00 | 198,00 | 177,00 | 177,00 | -4,01% | 2.113,00 |
| 26.02.2024 | 184,90 | 187,80 | 182,80 | 184,40 | -0,22% | 841,00 |
| 23.02.2024 | 185,50 | 185,50 | 184,20 | 184,80 | 1,48% | 62,00 |
| 22.02.2024 | 181,20 | 182,10 | 181,20 | 182,10 | 1,11% | 45,00 |
| 21.02.2024 | 180,10 | 180,10 | 180,10 | 180,10 | 0,95% | 8,00 |
| 20.02.2024 | 179,90 | 179,90 | 178,40 | 178,40 | -1,71% | 61,00 |
| 19.02.2024 | 181,50 | 181,50 | 181,50 | 181,50 | 0,50% | 17,00 |
| 16.02.2024 | 180,60 | 180,60 | 180,60 | 180,60 | 1,12% | 35,00 |
| 15.02.2024 | 181,90 | 181,90 | 178,60 | 178,60 | 2,29% | 41,00 |
| 14.02.2024 | 174,60 | 174,60 | 174,60 | 174,60 | -0,37% | 8,00 |
| 13.02.2024 | 174,20 | 175,35 | 172,75 | 175,25 | 0,31% | - |
| 12.02.2024 | 175,30 | 175,60 | 174,70 | 174,70 | 0,58% | 32,00 |
| 09.02.2024 | 172,00 | 174,80 | 172,00 | 173,70 | -0,80% | 11,00 |
| 08.02.2024 | 174,60 | 176,60 | 174,60 | 175,10 | 0,06% | 88,00 |
| 07.02.2024 | 175,20 | 175,20 | 175,00 | 175,00 | 0,92% | 288,00 |
| 06.02.2024 | 173,30 | 173,40 | 173,30 | 173,40 | 1,34% | 19,00 |
| 05.02.2024 | 169,20 | 171,10 | 169,20 | 171,10 | 2,21% | 4,00 |
| 02.02.2024 | 169,70 | 169,70 | 167,40 | 167,40 | -0,30% | 23,00 |
| 01.02.2024 | 167,90 | 167,90 | 167,90 | 167,90 | 0,06% | 1,00 |
| 31.01.2024 | 167,80 | 167,80 | 167,80 | 167,80 | -0,83% | 24,00 |
| 30.01.2024 | 170,60 | 170,60 | 168,30 | 169,20 | 0,00% | 25,00 |
| 29.01.2024 | 170,40 | 170,50 | 169,20 | 169,20 | -0,70% | 71,00 |
| 26.01.2024 | 170,40 | 170,40 | 170,40 | 170,40 | 1,79% | 15,00 |
| 25.01.2024 | 163,60 | 168,20 | 163,60 | 167,40 | 0,72% | 95,00 |
| 24.01.2024 | 166,20 | 166,20 | 166,20 | 166,20 | 0,67% | 20,00 |
| 23.01.2024 | 165,40 | 165,40 | 165,10 | 165,10 | 0,79% | 17,00 |
| 22.01.2024 | 163,50 | 163,80 | 163,50 | 163,80 | 1,11% | 83,00 |
| 19.01.2024 | 162,10 | 164,80 | 162,00 | 162,00 | 3,32% | 58,00 |
| 16.01.2024 | 158,10 | 158,10 | 156,80 | 156,80 | -1,26% | 41,00 |
| 15.01.2024 | 158,80 | 158,80 | 158,80 | 158,80 | 0,57% | 2,00 |
| 12.01.2024 | 159,10 | 159,10 | 157,90 | 157,90 | 1,15% | 52,00 |
| 11.01.2024 | 155,30 | 157,80 | 155,30 | 156,10 | -1,01% | 37,00 |
| 10.01.2024 | 157,70 | 157,70 | 157,70 | 157,70 | 1,09% | 5,00 |
| 08.01.2024 | 158,00 | 158,00 | 156,00 | 156,00 | -0,70% | 19,00 |
| 05.01.2024 | 157,80 | 157,80 | 157,10 | 157,10 | -0,38% | 40,00 |
| 04.01.2024 | 157,70 | 157,70 | 157,70 | 157,70 | -2,71% | 33,00 |
| 02.01.2024 | 163,80 | 163,80 | 161,00 | 162,10 | -0,55% | 29,00 |
| 29.12.2023 | 163,00 | 163,00 | 163,00 | 163,00 | 0,74% | 1,00 |
| 28.12.2023 | 159,80 | 162,00 | 159,80 | 161,80 | -1,40% | 29,00 |
| 27.12.2023 | 164,30 | 164,30 | 164,10 | 164,10 | 1,42% | 14,00 |
| 21.12.2023 | 158,30 | 161,80 | 158,30 | 161,80 | -0,92% | 204,00 |
| 20.12.2023 | 168,00 | 168,00 | 160,30 | 163,30 | -1,92% | 473,00 |
| 19.12.2023 | 170,60 | 170,60 | 166,50 | 166,50 | -0,89% | 195,00 |
| 18.12.2023 | 169,00 | 169,00 | 168,00 | 168,00 | -0,36% | 244,00 |
| 15.12.2023 | 168,70 | 168,70 | 168,60 | 168,60 | 0,24% | 2,00 |
| 14.12.2023 | 170,00 | 172,20 | 168,20 | 168,20 | -1,87% | 17,00 |
| 13.12.2023 | 171,40 | 171,40 | 171,40 | 171,40 | 0,23% | 10,00 |
| 12.12.2023 | 171,00 | 171,00 | 171,00 | 171,00 | 0,59% | 233,00 |
| 11.12.2023 | 169,20 | 170,00 | 169,20 | 170,00 | 1,86% | 43,00 |
| 08.12.2023 | 166,90 | 166,90 | 166,90 | 166,90 | 2,02% | 42,00 |
| 07.12.2023 | 163,60 | 164,50 | 161,30 | 163,60 | 0,68% | 188,00 |
| 06.12.2023 | 162,50 | 162,50 | 162,50 | 162,50 | -0,31% | 5,00 |
| 05.12.2023 | 163,20 | 163,20 | 163,00 | 163,00 | 0,00% | 21,00 |
| 04.12.2023 | 161,80 | 163,00 | 161,80 | 163,00 | 2,00% | 33,00 |
| 01.12.2023 | 158,50 | 159,80 | 158,40 | 159,80 | 3,30% | 74,00 |
| 29.11.2023 | 154,70 | 154,70 | 154,70 | 154,70 | -2,46% | 5,00 |
| 24.11.2023 | 158,10 | 158,60 | 158,10 | 158,60 | -0,81% | 35,00 |
| 23.11.2023 | 159,90 | 159,90 | 159,90 | 159,90 | 2,70% | 2,00 |
| 21.11.2023 | 155,70 | 155,70 | 155,70 | 155,70 | 0,13% | 10,00 |
| 16.11.2023 | 155,70 | 155,70 | 155,50 | 155,50 | -1,40% | 7,00 |
| 15.11.2023 | 158,40 | 158,40 | 157,70 | 157,70 | 1,81% | 32,00 |
| 14.11.2023 | 154,90 | 154,90 | 154,90 | 154,90 | 0,91% | 14,00 |
| 13.11.2023 | 153,50 | 153,50 | 153,50 | 153,50 | -0,97% | 20,00 |
| 10.11.2023 | 153,50 | 155,00 | 153,50 | 155,00 | 4,17% | 164,00 |