194,100€
1,38%
Echtzeit-Aktienkurs Heico Corp.
Bid:
Ask:
Aktienkurse zur Heico Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 193,83 | 193,83 | 192,35 | 192,35 | 0,47% | - |
| 29.04.2024 | 191,45 | 191,45 | 191,45 | 191,45 | -0,55% | - |
| 26.04.2024 | 192,50 | 192,50 | 192,50 | 192,50 | 2,01% | - |
| 25.04.2024 | 188,70 | 188,70 | 188,70 | 188,70 | -0,94% | - |
| 24.04.2024 | 190,50 | 190,50 | 190,50 | 190,50 | 2,53% | - |
| 23.04.2024 | 185,80 | 185,80 | 185,80 | 185,80 | -0,19% | - |
| 22.04.2024 | 186,90 | 186,90 | 186,15 | 186,15 | 2,00% | 101,00 |
| 19.04.2024 | 182,50 | 182,50 | 182,50 | 182,50 | -0,82% | - |
| 18.04.2024 | 184,00 | 184,00 | 184,00 | 184,00 | -0,59% | - |
| 17.04.2024 | 185,10 | 185,10 | 185,10 | 185,10 | 2,32% | - |
| 16.04.2024 | 180,90 | 180,90 | 180,90 | 180,90 | 1,01% | - |
| 15.04.2024 | 179,10 | 179,10 | 179,10 | 179,10 | -0,28% | - |
| 12.04.2024 | 179,60 | 179,60 | 179,60 | 179,60 | 1,87% | - |
| 11.04.2024 | 176,20 | 176,30 | 176,20 | 176,30 | 0,03% | 8,00 |
| 10.04.2024 | 171,75 | 176,25 | 171,75 | 176,25 | 2,44% | 3,00 |
| 09.04.2024 | 172,05 | 172,05 | 172,05 | 172,05 | -0,61% | - |
| 08.04.2024 | 173,10 | 173,10 | 173,10 | 173,10 | 0,38% | - |
| 05.04.2024 | 172,45 | 172,45 | 172,45 | 172,45 | 0,09% | - |
| 04.04.2024 | 172,30 | 172,30 | 172,30 | 172,30 | -0,17% | - |
| 03.04.2024 | 172,60 | 172,60 | 172,60 | 172,60 | -0,80% | - |
| 02.04.2024 | 174,00 | 174,00 | 174,00 | 174,00 | -2,41% | 1,00 |
| 28.03.2024 | 178,30 | 178,30 | 178,30 | 178,30 | -0,94% | - |
| 27.03.2024 | 174,80 | 180,00 | 174,80 | 180,00 | 3,09% | 20,00 |
| 26.03.2024 | 174,60 | 174,60 | 174,60 | 174,60 | -1,74% | - |
| 25.03.2024 | 177,70 | 177,70 | 177,70 | 177,70 | 1,37% | - |
| 22.03.2024 | 175,30 | 175,30 | 175,30 | 175,30 | -1,18% | - |
| 21.03.2024 | 175,00 | 177,40 | 175,00 | 177,40 | 2,01% | 12,00 |
| 20.03.2024 | 173,90 | 173,90 | 173,90 | 173,90 | -0,29% | - |
| 19.03.2024 | 171,50 | 174,40 | 171,50 | 174,40 | 2,05% | 17,00 |
| 18.03.2024 | 170,90 | 170,90 | 170,90 | 170,90 | 0,65% | - |
| 15.03.2024 | 169,80 | 169,80 | 169,80 | 169,80 | -0,47% | - |
| 14.03.2024 | 170,60 | 170,60 | 170,60 | 170,60 | 1,73% | - |
| 13.03.2024 | 167,70 | 167,70 | 167,70 | 167,70 | 0,60% | - |
| 12.03.2024 | 166,70 | 166,70 | 166,70 | 166,70 | -1,36% | - |
| 11.03.2024 | 169,00 | 169,00 | 169,00 | 169,00 | -1,05% | - |
| 08.03.2024 | 170,80 | 170,80 | 170,80 | 170,80 | -0,76% | - |
| 07.03.2024 | 172,10 | 172,10 | 172,10 | 172,10 | -0,35% | - |
| 06.03.2024 | 172,70 | 172,70 | 172,70 | 172,70 | -2,48% | - |
| 05.03.2024 | 177,10 | 177,10 | 177,10 | 177,10 | -0,06% | - |
| 04.03.2024 | 177,20 | 177,20 | 177,20 | 177,20 | -0,34% | 15,00 |
| 01.03.2024 | 177,80 | 177,80 | 177,80 | 177,80 | 2,18% | - |
| 29.02.2024 | 174,00 | 174,00 | 174,00 | 174,00 | -3,33% | - |
| 28.02.2024 | 180,00 | 180,00 | 180,00 | 180,00 | 0,90% | 8,00 |
| 27.02.2024 | 192,00 | 192,00 | 178,40 | 178,40 | -4,24% | 55,00 |
| 26.02.2024 | 182,30 | 186,30 | 182,30 | 186,30 | 1,91% | 30,00 |
| 23.02.2024 | 182,80 | 182,80 | 182,80 | 182,80 | 2,01% | - |
| 22.02.2024 | 179,20 | 179,20 | 179,20 | 179,20 | 1,41% | - |
| 21.02.2024 | 176,70 | 176,70 | 176,70 | 176,70 | -0,95% | - |
| 20.02.2024 | 178,40 | 178,40 | 178,40 | 178,40 | -0,11% | - |
| 19.02.2024 | 178,60 | 178,60 | 178,60 | 178,60 | -0,17% | - |
| 16.02.2024 | 178,90 | 178,90 | 178,90 | 178,90 | 0,00% | - |
| 15.02.2024 | 178,90 | 178,90 | 178,90 | 178,90 | 2,64% | - |
| 14.02.2024 | 174,30 | 174,30 | 174,30 | 174,30 | 0,93% | - |
| 13.02.2024 | 172,70 | 172,70 | 172,70 | 172,70 | -0,12% | - |
| 12.02.2024 | 172,90 | 172,90 | 172,90 | 172,90 | 0,64% | - |
| 09.02.2024 | 171,80 | 171,80 | 171,80 | 171,80 | -1,49% | - |
| 08.02.2024 | 174,40 | 174,40 | 174,40 | 174,40 | 1,04% | - |
| 07.02.2024 | 172,60 | 172,60 | 172,60 | 172,60 | 1,05% | - |
| 06.02.2024 | 170,80 | 170,80 | 170,80 | 170,80 | 0,95% | - |
| 05.02.2024 | 169,20 | 169,20 | 169,20 | 169,20 | 0,65% | - |
| 02.02.2024 | 168,10 | 168,10 | 168,10 | 168,10 | 1,76% | - |
| 01.02.2024 | 165,20 | 165,20 | 165,20 | 165,20 | -1,14% | - |
| 31.01.2024 | 167,10 | 167,10 | 167,10 | 167,10 | -0,83% | - |
| 30.01.2024 | 168,50 | 168,50 | 168,50 | 168,50 | 0,36% | - |
| 29.01.2024 | 167,90 | 167,90 | 167,90 | 167,90 | -0,47% | - |
| 26.01.2024 | 168,80 | 168,80 | 168,70 | 168,70 | -0,35% | - |
| 25.01.2024 | 163,40 | 169,30 | 163,40 | 169,30 | 3,29% | - |
| 24.01.2024 | 163,90 | 163,90 | 163,90 | 163,90 | -0,24% | - |
| 23.01.2024 | 162,90 | 165,60 | 162,90 | 164,30 | 2,18% | 5,00 |
| 22.01.2024 | 160,80 | 160,80 | 160,80 | 160,80 | -0,50% | - |
| 19.01.2024 | 164,00 | 164,00 | 161,60 | 161,60 | 3,00% | 10,00 |
| 18.01.2024 | 156,90 | 156,90 | 156,90 | 156,90 | 0,84% | - |
| 17.01.2024 | 155,60 | 155,60 | 155,60 | 155,60 | -0,70% | - |
| 16.01.2024 | 156,70 | 156,70 | 156,70 | 156,70 | -1,45% | - |
| 15.01.2024 | 156,50 | 159,00 | 156,50 | 159,00 | 0,63% | 6,00 |
| 12.01.2024 | 155,80 | 158,00 | 155,80 | 158,00 | 1,94% | - |
| 11.01.2024 | 155,00 | 155,00 | 155,00 | 155,00 | 0,06% | - |
| 10.01.2024 | 154,90 | 154,90 | 154,90 | 154,90 | -1,09% | - |
| 09.01.2024 | 156,60 | 156,60 | 156,60 | 156,60 | 0,51% | 7,00 |
| 08.01.2024 | 155,80 | 155,80 | 155,80 | 155,80 | -1,33% | - |
| 05.01.2024 | 157,90 | 157,90 | 157,90 | 157,90 | -0,06% | - |
| 04.01.2024 | 158,00 | 158,00 | 158,00 | 158,00 | -0,25% | - |
| 03.01.2024 | 161,00 | 161,00 | 158,40 | 158,40 | -1,61% | - |
| 02.01.2024 | 161,00 | 161,00 | 161,00 | 161,00 | 0,25% | - |
| 29.12.2023 | 160,60 | 160,60 | 160,60 | 160,60 | 0,44% | - |
| 28.12.2023 | 159,90 | 159,90 | 159,90 | 159,90 | -1,24% | - |
| 27.12.2023 | 161,90 | 161,90 | 161,90 | 161,90 | 0,43% | - |
| 22.12.2023 | 161,20 | 161,20 | 161,20 | 161,20 | 1,90% | - |
| 21.12.2023 | 158,20 | 158,20 | 158,20 | 158,20 | -3,42% | - |
| 20.12.2023 | 166,00 | 166,00 | 163,00 | 163,80 | -1,74% | 241,00 |
| 19.12.2023 | 166,70 | 166,70 | 166,70 | 166,70 | -0,89% | - |
| 18.12.2023 | 165,50 | 168,20 | 165,50 | 168,20 | 1,69% | 5,00 |
| 15.12.2023 | 165,40 | 165,40 | 165,40 | 165,40 | -2,42% | - |
| 14.12.2023 | 169,80 | 169,80 | 169,50 | 169,50 | 0,18% | 34,00 |
| 13.12.2023 | 169,20 | 169,20 | 169,20 | 169,20 | 0,48% | - |
| 12.12.2023 | 168,40 | 168,40 | 168,40 | 168,40 | 2,18% | - |
| 11.12.2023 | 164,80 | 164,80 | 164,80 | 164,80 | 0,80% | - |
| 08.12.2023 | 163,50 | 163,50 | 163,50 | 163,50 | 1,30% | - |
| 07.12.2023 | 161,40 | 161,40 | 161,40 | 161,40 | -0,31% | - |
| 06.12.2023 | 160,70 | 161,90 | 160,70 | 161,90 | -0,86% | - |