302,400€
0,33%
Echtzeit-Aktienkurs HEICO Corp
Bid:
Ask:
Aktienkurse zur HEICO Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |