187,350€
1,77%
Echtzeit-Aktienkurs Heico Corp.
Bid:
Ask:
Aktienkurse zur Heico Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 187,10 | 187,35 | 187,10 | 187,30 | 0,01% | - |
| 22.04.2024 | 185,30 | 188,08 | 185,25 | 187,27 | 1,24% | - |
| 19.04.2024 | 185,38 | 186,55 | 184,23 | 184,98 | 0,07% | - |
| 18.04.2024 | 185,43 | 187,73 | 184,77 | 184,85 | -0,18% | - |
| 17.04.2024 | 186,75 | 187,45 | 183,38 | 185,18 | -0,86% | - |
| 16.04.2024 | 182,35 | 187,60 | 181,60 | 186,77 | 2,44% | - |
| 15.04.2024 | 180,68 | 186,13 | 178,88 | 182,33 | 1,10% | - |
| 12.04.2024 | 180,95 | 183,60 | 179,60 | 180,35 | -0,17% | - |
| 11.04.2024 | 177,48 | 181,55 | 176,20 | 180,65 | 1,73% | - |
| 10.04.2024 | 173,05 | 177,65 | 172,18 | 177,58 | 2,61% | - |
| 09.04.2024 | 173,25 | 173,43 | 170,55 | 173,05 | -0,17% | - |
| 08.04.2024 | 174,40 | 175,55 | 173,10 | 173,35 | -0,67% | - |
| 05.04.2024 | 173,73 | 175,02 | 173,43 | 174,52 | 0,58% | - |
| 04.04.2024 | 173,52 | 175,18 | 172,23 | 173,52 | 0,00% | - |
| 03.04.2024 | 173,85 | 175,40 | 172,80 | 173,52 | -0,43% | - |
| 02.04.2024 | 175,30 | 175,55 | 172,23 | 174,27 | -1,54% | 17,00 |
| 28.03.2024 | 179,45 | 180,60 | 176,75 | 177,00 | -1,39% | - |
| 27.03.2024 | 176,45 | 179,60 | 176,25 | 179,50 | 1,99% | 16,00 |
| 26.03.2024 | 175,60 | 176,75 | 175,15 | 176,00 | 0,17% | - |
| 25.03.2024 | 178,60 | 179,40 | 175,60 | 175,70 | -1,82% | - |
| 22.03.2024 | 175,95 | 179,15 | 175,85 | 178,95 | 1,85% | - |
| 21.03.2024 | 176,30 | 178,10 | 175,60 | 175,70 | -0,23% | - |
| 20.03.2024 | 175,05 | 177,40 | 175,05 | 176,10 | 0,31% | - |
| 19.03.2024 | 172,95 | 175,75 | 172,80 | 175,55 | 1,53% | - |
| 18.03.2024 | 172,00 | 174,45 | 171,55 | 172,90 | 0,61% | - |
| 15.03.2024 | 171,15 | 172,45 | 170,10 | 171,85 | 0,41% | - |
| 14.03.2024 | 171,80 | 172,90 | 170,20 | 171,15 | -0,23% | - |
| 13.03.2024 | 168,95 | 171,95 | 168,80 | 171,55 | 1,54% | - |
| 12.03.2024 | 167,65 | 170,60 | 167,25 | 168,95 | 0,75% | - |
| 11.03.2024 | 170,25 | 170,55 | 167,45 | 167,70 | -1,64% | 40,00 |
| 08.03.2024 | 172,10 | 172,45 | 169,40 | 170,50 | -0,96% | - |
| 07.03.2024 | 173,50 | 175,00 | 172,05 | 172,15 | -0,98% | - |
| 06.03.2024 | 174,00 | 175,00 | 173,35 | 173,85 | -0,06% | - |
| 05.03.2024 | 178,50 | 179,75 | 173,95 | 173,95 | -2,77% | - |
| 04.03.2024 | 178,50 | 180,35 | 176,80 | 178,90 | -0,03% | - |
| 01.03.2024 | 179,15 | 179,30 | 176,70 | 178,95 | -0,06% | - |
| 29.02.2024 | 175,30 | 179,60 | 174,30 | 179,05 | 2,08% | - |
| 28.02.2024 | 178,60 | 179,60 | 175,10 | 175,40 | -1,71% | 84,00 |
| 27.02.2024 | 185,10 | 194,50 | 176,50 | 178,45 | -2,73% | 18,00 |
| 26.02.2024 | 183,75 | 186,50 | 182,55 | 183,45 | -0,33% | 30,00 |
| 23.02.2024 | 184,35 | 184,70 | 183,70 | 184,05 | -0,08% | - |
| 22.02.2024 | 180,05 | 184,30 | 179,45 | 184,20 | 2,36% | - |
| 21.02.2024 | 178,00 | 180,35 | 177,65 | 179,95 | 0,98% | - |
| 20.02.2024 | 179,65 | 179,75 | 178,00 | 178,20 | -0,97% | - |
| 19.02.2024 | 180,15 | 180,30 | 179,90 | 179,95 | -0,06% | - |
| 16.02.2024 | 180,05 | 181,40 | 179,70 | 180,05 | -0,06% | 24,00 |
| 15.02.2024 | 180,55 | 181,20 | 177,75 | 180,15 | -0,03% | - |
| 14.02.2024 | 175,40 | 180,25 | 175,40 | 180,20 | 2,59% | - |
| 13.02.2024 | 174,10 | 176,10 | 172,75 | 175,65 | 0,89% | - |
| 12.02.2024 | 174,20 | 174,85 | 173,65 | 174,10 | -0,14% | - |
| 09.02.2024 | 173,10 | 174,50 | 172,50 | 174,35 | 0,69% | - |
| 08.02.2024 | 175,90 | 177,05 | 172,30 | 173,15 | -1,59% | - |
| 07.02.2024 | 174,00 | 176,60 | 173,50 | 175,95 | 1,09% | - |
| 06.02.2024 | 172,00 | 174,15 | 171,50 | 174,05 | 1,04% | - |
| 05.02.2024 | 170,30 | 172,55 | 169,85 | 172,25 | 1,06% | - |
| 02.02.2024 | 168,80 | 170,70 | 168,40 | 170,45 | 0,98% | - |
| 01.02.2024 | 166,45 | 168,85 | 164,75 | 168,80 | 1,56% | - |
| 31.01.2024 | 168,85 | 169,35 | 166,15 | 166,20 | -1,34% | - |
| 30.01.2024 | 169,65 | 169,80 | 168,45 | 168,45 | -0,71% | - |
| 29.01.2024 | 169,05 | 171,20 | 168,80 | 169,65 | 0,30% | - |
| 26.01.2024 | 169,95 | 170,55 | 168,15 | 169,15 | -0,76% | - |
| 25.01.2024 | 165,05 | 170,60 | 164,75 | 170,45 | 3,52% | - |
| 24.01.2024 | 165,00 | 166,00 | 163,95 | 164,65 | -0,24% | - |
| 23.01.2024 | 164,15 | 166,85 | 164,10 | 165,05 | 0,27% | - |
| 22.01.2024 | 161,95 | 164,95 | 161,80 | 164,60 | 1,70% | - |
| 19.01.2024 | 163,10 | 164,20 | 161,15 | 161,85 | -0,92% | - |
| 18.01.2024 | 157,85 | 163,45 | 157,80 | 163,35 | 3,22% | - |
| 17.01.2024 | 156,80 | 160,20 | 156,50 | 158,25 | 0,70% | - |
| 16.01.2024 | 157,75 | 159,20 | 156,20 | 157,15 | -0,38% | - |
| 15.01.2024 | 157,70 | 158,00 | 157,40 | 157,75 | -0,09% | - |
| 12.01.2024 | 157,10 | 160,40 | 156,50 | 157,90 | 0,45% | - |
| 11.01.2024 | 156,25 | 157,70 | 154,80 | 157,20 | 0,58% | - |
| 10.01.2024 | 155,95 | 157,60 | 155,60 | 156,30 | 0,16% | - |
| 09.01.2024 | 157,65 | 157,75 | 155,15 | 156,05 | -1,14% | - |
| 08.01.2024 | 156,50 | 158,25 | 154,90 | 157,85 | 0,38% | - |
| 05.01.2024 | 159,10 | 159,50 | 157,25 | 157,25 | -1,07% | - |
| 04.01.2024 | 159,25 | 160,90 | 158,60 | 158,95 | -0,19% | - |
| 03.01.2024 | 162,10 | 162,50 | 159,10 | 159,25 | -2,09% | - |
| 02.01.2024 | 162,25 | 163,95 | 162,00 | 162,65 | 0,46% | - |
| 29.12.2023 | 161,80 | 162,10 | 161,55 | 161,90 | 0,06% | 10,00 |
| 28.12.2023 | 161,10 | 162,95 | 160,80 | 161,80 | 0,43% | - |
| 27.12.2023 | 163,30 | 163,65 | 160,85 | 161,10 | -1,35% | - |
| 22.12.2023 | 162,10 | 164,20 | 161,60 | 163,30 | 0,46% | - |
| 21.12.2023 | 159,35 | 163,80 | 158,95 | 162,55 | 2,17% | - |
| 20.12.2023 | 167,00 | 167,00 | 159,10 | 159,10 | -4,99% | 160,00 |
| 19.12.2023 | 172,40 | 174,00 | 166,25 | 167,45 | -0,21% | - |
| 18.12.2023 | 166,95 | 169,65 | 166,50 | 167,80 | 0,54% | - |
| 15.12.2023 | 166,70 | 167,65 | 165,70 | 166,90 | 0,21% | - |
| 14.12.2023 | 171,05 | 171,50 | 165,80 | 166,55 | -2,57% | - |
| 13.12.2023 | 170,50 | 171,70 | 169,55 | 170,95 | 0,47% | - |
| 12.12.2023 | 169,80 | 171,90 | 169,65 | 170,15 | 0,12% | - |
| 11.12.2023 | 166,15 | 170,25 | 165,95 | 169,95 | 2,23% | - |
| 08.12.2023 | 164,80 | 167,65 | 164,50 | 166,25 | 0,97% | - |
| 07.12.2023 | 162,60 | 164,65 | 161,20 | 164,65 | 1,14% | - |
| 06.12.2023 | 161,80 | 163,75 | 161,60 | 162,80 | 0,74% | - |
| 05.12.2023 | 164,20 | 164,90 | 161,35 | 161,60 | -1,79% | - |
| 04.12.2023 | 161,60 | 164,60 | 161,20 | 164,55 | 5,55% | - |
| 01.12.2023 | 156,95 | 161,65 | 155,90 | 155,90 | -0,73% | - |
| 30.11.2023 | 154,35 | 157,15 | 154,25 | 157,05 | 2,11% | - |
| 29.11.2023 | 155,25 | 156,05 | 152,65 | 153,80 | -0,84% | - |