Heico Corporation (HEI)

HEI
🏛️ Vereinigte Staaten →
322.82
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:33 320.22 320.22 320.22 320.22 4.7K
09:37 322.00 322.15 322.00 322.15 0.4K
09:38 322.01 322.11 322.01 322.11 0.6K
09:45 322.11 322.11 322.11 322.11 1.1K
09:53 322.87 322.87 322.87 322.87 0.5K
09:56 322.76 322.76 322.76 322.76 0.6K
10:02 321.87 321.96 321.87 321.96 0.5K
10:03 321.96 321.96 321.96 321.96 0.4K
10:05 321.78 322.24 321.74 321.74 1.4K
10:08 322.82 322.86 322.82 322.86 2.7K
10:15 321.98 321.98 321.98 321.98 1.2K
10:16 321.98 321.98 321.98 321.98 0.7K
10:21 322.29 322.29 322.29 322.29 0.2K
10:22 321.99 321.99 321.88 321.88 2.1K
10:25 321.87 321.87 321.87 321.87 0.1K
10:26 321.68 321.68 321.68 321.68 0.2K
10:28 321.71 321.71 321.41 321.41 0.8K
10:31 320.84 320.84 320.84 320.84 0.5K
10:32 321.28 321.28 321.28 321.28 0.2K
10:34 321.11 321.11 321.11 321.11 0.4K
10:37 320.63 320.63 320.63 320.63 0.5K
10:38 321.22 321.22 321.22 321.21 0.7K
10:39 320.86 320.86 320.86 320.86 0.7K
10:42 320.21 320.21 320.21 320.21 0.9K
10:47 319.75 319.75 319.75 319.75 1.0K
10:49 320.13 320.13 320.13 320.13 0.4K
10:51 320.20 320.20 320.20 320.20 1.2K
10:52 319.92 319.92 319.92 319.92 0.1K
10:53 320.25 320.25 320.19 320.19 3.7K
10:54 319.52 319.52 319.52 319.52 3.1K
10:55 319.39 319.58 319.39 319.58 1.2K
10:56 319.58 319.58 319.58 319.58 0.7K
10:59 319.75 319.75 319.75 319.75 0.6K
11:00 319.37 319.37 319.37 319.37 0.6K
11:02 319.22 319.22 318.85 318.85 0.4K
11:04 319.17 319.17 319.17 319.17 0.2K
11:05 319.42 319.42 319.03 319.03 7.0K
11:06 319.22 319.22 318.89 318.89 4.4K
11:07 318.63 318.63 318.61 318.61 1.7K
11:08 318.31 318.31 318.31 318.31 0.4K
11:12 318.05 318.05 318.05 318.05 0.1K
11:13 318.25 318.25 317.94 317.94 1.5K
11:14 317.89 317.89 317.89 317.89 0.6K
11:16 317.89 318.66 317.89 318.66 5.5K
11:17 318.76 318.76 318.76 318.76 4.0K
11:23 318.85 318.85 318.85 318.85 0.2K
11:24 318.55 318.55 318.55 318.55 0.1K
11:25 318.67 318.67 318.67 318.67 0.7K
11:27 318.87 318.87 318.87 318.87 0.3K
11:30 318.52 318.52 318.52 318.52 0.1K
11:31 318.81 318.81 318.81 318.81 0.3K
11:32 318.80 318.80 318.80 318.80 1.1K
11:34 318.63 318.69 318.63 318.69 1.1K
11:37 318.63 318.63 318.63 318.63 0.9K
11:40 318.58 318.58 318.58 318.58 1.5K
11:42 318.00 318.00 318.00 318.00 0.8K
11:44 317.96 317.96 317.96 317.96 0.4K
11:46 317.56 317.56 317.56 317.56 0.8K
11:48 317.16 317.16 317.16 317.16 0.2K
11:50 317.15 317.15 317.15 317.15 1.4K
11:51 317.10 317.10 316.90 317.08 4.1K
11:53 316.91 316.91 316.91 316.90 0.3K
11:55 316.91 317.15 316.91 316.90 0.9K
11:59 316.73 316.73 316.73 316.73 0.4K
12:01 316.61 316.61 316.60 316.60 1.0K
12:08 317.01 317.01 317.01 317.01 0.2K
12:09 316.81 316.81 316.81 316.81 0.3K
12:13 316.60 316.60 316.60 316.60 1.0K
12:17 316.82 316.82 316.82 316.82 0.4K
12:19 316.83 317.03 316.79 316.79 3.4K
12:20 316.93 316.93 316.87 316.87 2.6K
12:21 316.87 317.19 316.87 317.19 2.7K
12:22 317.10 317.10 317.10 317.10 1.4K
12:23 317.30 317.30 317.30 317.30 0.6K
12:29 316.77 316.77 316.77 316.77 0.8K
12:30 316.41 316.41 316.41 316.41 0.8K
12:33 316.80 316.80 316.80 316.80 0.4K
12:34 316.75 316.80 316.75 316.80 3.2K
12:39 316.78 317.22 316.78 317.22 2.1K
12:41 317.31 317.31 317.31 317.31 2.5K
12:44 317.28 317.28 317.28 317.28 0.3K
12:45 317.49 317.49 317.49 317.49 1.7K
12:52 317.66 317.66 317.66 317.65 0.2K
12:53 317.66 317.66 317.66 317.66 1.1K
12:56 317.66 317.66 317.66 317.66 0.4K
13:00 317.64 317.64 317.05 317.29 1.9K
13:02 317.87 317.87 317.53 317.53 2.6K
13:08 318.01 318.01 318.01 318.01 2.8K
13:09 318.29 318.29 318.29 318.29 1.5K
13:10 318.35 318.35 318.35 318.35 0.2K
13:12 318.48 318.50 318.48 318.50 0.3K
13:13 318.50 318.50 318.50 318.50 0.2K
13:14 318.54 318.54 318.54 318.54 0.4K
13:17 318.54 318.54 318.54 318.54 0.8K
13:22 318.63 318.63 318.63 318.63 2.3K
13:32 317.45 317.45 317.45 317.45 1.9K
13:36 317.54 317.54 317.54 317.54 1.1K
13:37 317.55 317.55 317.12 317.12 1.5K
13:39 316.97 316.97 316.97 316.97 0.9K
13:45 317.00 317.00 316.33 316.33 1.3K
13:46 316.90 317.05 316.80 316.80 2.0K
13:47 316.92 316.92 316.92 316.92 0.2K
13:48 316.95 317.00 316.95 317.00 1.7K
13:50 317.37 317.37 317.37 317.37 2.4K
13:57 317.54 317.54 317.54 317.54 0.5K
13:59 317.55 317.55 317.55 317.55 1.4K
14:00 317.73 317.73 317.73 317.73 0.1K
14:01 317.47 317.47 317.47 317.47 0.4K
14:02 317.24 317.24 317.24 317.24 0.6K
14:04 317.34 317.85 317.34 317.44 3.1K
14:11 317.90 317.90 317.66 317.66 2.1K
14:12 317.68 317.92 317.68 317.92 0.5K
14:14 317.89 317.89 317.89 317.89 0.3K
14:15 318.27 318.27 317.65 317.65 0.6K
14:17 317.62 317.62 317.62 317.62 0.9K
14:21 317.55 317.55 317.55 317.55 0.2K
14:22 317.95 317.95 317.95 317.95 0.2K
14:23 317.50 317.50 317.50 317.50 0.2K
14:24 317.96 317.96 317.96 317.96 1.7K
14:27 318.18 318.18 318.18 318.18 1.3K
14:31 318.36 318.36 318.36 318.36 2.0K
14:45 318.31 318.31 318.31 318.31 0.2K
14:47 318.42 318.42 318.42 318.42 0.7K
14:49 318.45 318.45 318.45 318.45 1.2K
14:54 318.39 318.39 318.39 318.39 1.3K
14:57 318.31 318.32 318.31 318.32 0.4K
14:58 318.36 318.36 318.36 318.36 0.6K
15:00 318.25 318.25 318.25 318.25 0.7K
15:02 318.36 318.36 318.36 318.36 0.9K
15:05 318.18 318.18 318.18 318.18 0.5K
15:09 318.36 318.36 318.36 318.36 0.5K
15:13 318.36 318.36 318.36 318.36 1.4K
15:14 318.65 318.65 318.65 318.65 0.4K
15:16 318.33 318.33 318.33 318.33 0.3K
15:17 318.27 318.27 318.27 318.27 0.7K
15:18 318.23 318.32 318.23 318.32 1.7K
15:19 318.68 318.82 318.66 318.82 8.3K
15:20 319.06 319.06 319.06 319.06 0.3K
15:21 318.82 318.82 318.82 318.82 0.8K
15:25 318.84 318.84 318.84 318.84 0.4K
15:26 318.82 318.82 318.82 318.82 0.4K
15:27 318.98 319.00 318.98 319.00 0.6K
15:29 318.58 318.58 318.58 318.58 2.5K
15:30 318.39 318.98 318.39 318.98 3.4K
15:31 318.39 318.47 318.37 318.47 0.9K
15:32 318.51 318.51 318.30 318.30 1.4K
15:34 318.11 318.18 318.11 318.18 1.6K
15:37 317.84 317.84 317.74 317.74 0.9K
15:39 317.47 317.73 317.47 317.73 2.0K
15:41 318.07 318.25 318.07 318.25 2.6K
15:42 318.47 318.47 318.47 318.46 0.9K
15:43 318.14 318.14 318.14 318.14 0.5K
15:44 318.22 318.22 318.22 318.22 1.3K
15:45 318.39 318.39 318.39 318.39 0.8K
15:46 318.22 318.62 318.22 318.62 2.4K
15:48 318.62 318.65 318.62 318.65 0.3K
15:49 318.57 318.66 318.46 318.46 2.0K
15:50 318.83 318.83 318.34 318.82 2.0K
15:51 319.21 319.55 319.21 319.43 1.1K
15:52 319.51 319.71 319.51 319.71 1.2K
15:53 319.51 319.70 319.51 319.65 1.5K
15:54 319.20 319.65 319.20 319.20 1.5K
15:55 319.50 319.50 319.11 319.31 3.3K
15:56 318.90 319.05 318.89 319.05 2.1K
15:57 319.05 319.34 318.92 319.34 8.8K
15:58 319.10 319.60 319.10 319.60 4.4K
15:59 319.63 319.97 319.63 319.97 66.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 317.81 323.22 317.00 322.82 0.3M
2025-09-29 323.42 325.00 317.00 317.83 0.3M
2025-09-26 321.01 324.46 317.00 320.31 0.3M
2025-09-25 315.15 318.80 312.24 317.93 0.2M
2025-09-24 320.34 321.81 316.69 316.70 0.2M
2025-09-23 319.56 323.44 316.33 319.97 0.3M
2025-09-22 318.53 322.06 316.99 320.21 0.3M
2025-09-19 323.75 323.75 318.14 318.75 0.5M
2025-09-18 316.46 321.89 315.97 321.74 0.3M
2025-09-17 322.00 324.41 316.66 316.95 0.3M
2025-09-16 325.59 331.55 322.41 322.81 0.4M
2025-09-15 318.00 324.32 318.00 323.44 0.3M
2025-09-12 322.82 322.82 318.68 318.89 0.2M
2025-09-11 317.93 322.65 317.92 320.82 0.3M
2025-09-10 317.50 322.48 314.45 316.55 0.3M
2025-09-09 314.46 317.52 311.91 316.41 0.4M
2025-09-08 322.13 325.37 316.98 317.38 0.5M
2025-09-05 325.56 325.56 315.95 321.62 0.5M
2025-09-04 320.00 323.16 317.72 322.29 0.4M
2025-09-03 316.22 318.91 314.35 318.84 0.4M
2025-09-02 312.11 316.25 308.33 315.91 0.4M
2025-08-29 318.28 318.28 311.82 312.02 0.4M
2025-08-28 317.77 318.64 315.76 318.07 0.4M
2025-08-27 335.00 336.44 316.51 316.56 0.7M
2025-08-26 321.97 333.31 319.05 332.16 1.1M
2025-08-25 313.00 313.49 304.39 305.34 0.8M
2025-08-22 310.00 313.17 308.29 309.59 0.4M
2025-08-21 307.00 310.24 305.51 307.72 0.3M
2025-08-20 305.86 309.11 304.32 307.23 0.5M
2025-08-19 306.20 308.16 303.02 304.50 0.5M
2025-08-18 308.95 309.38 304.16 308.16 0.4M
2025-08-15 310.71 310.71 306.87 307.91 0.2M
2025-08-14 311.40 313.52 309.92 311.20 0.3M
2025-08-13 318.07 318.23 307.34 312.93 0.4M
2025-08-12 314.57 316.26 308.47 316.07 0.3M
2025-08-11 313.72 315.59 306.03 312.47 0.3M
2025-08-08 319.80 321.89 313.27 313.39 0.3M
2025-08-07 316.54 316.92 311.43 316.73 0.3M
2025-08-06 314.75 316.57 310.00 316.54 0.3M
2025-08-05 337.56 338.92 311.86 313.20 1.1M
2025-08-04 326.80 338.23 326.68 337.56 1.0M
2025-08-01 323.10 326.47 316.62 325.09 0.4M
2025-07-31 324.93 326.90 322.80 326.80 0.3M
2025-07-30 321.75 327.62 321.00 325.24 0.3M
2025-07-29 325.21 326.67 321.44 323.51 0.3M
2025-07-28 325.02 327.55 322.90 323.92 0.4M
2025-07-25 320.43 323.74 319.42 323.74 0.2M
2025-07-24 322.05 324.56 320.34 320.40 0.3M
2025-07-23 317.37 322.17 317.37 321.46 0.3M
2025-07-22 317.32 319.84 313.01 316.40 0.3M
2025-07-21 323.00 326.54 319.19 319.19 0.3M
2025-07-18 322.62 324.18 320.66 322.44 0.3M
2025-07-17 321.32 322.70 319.43 321.04 0.3M
2025-07-16 318.77 320.06 315.00 319.70 0.3M
2025-07-15 319.04 322.00 317.80 318.15 0.5M
2025-07-14 314.74 323.22 313.03 321.60 0.5M
2025-07-11 312.74 315.33 310.34 314.81 0.4M
2025-07-10 316.97 317.26 309.53 311.59 0.6M
2025-07-09 317.95 318.36 314.72 316.85 0.4M
2025-07-08 321.51 324.51 314.22 318.09 0.5M
2025-07-07 326.00 328.02 324.07 325.52 0.3M
2025-07-03 321.00 324.67 320.10 324.67 0.2M
2025-07-02 319.14 320.81 315.63 318.84 0.5M
2025-07-01 327.00 328.64 317.66 321.51 0.5M
2025-06-30 326.03 328.43 323.74 328.00 0.5M
2025-06-27 323.00 326.80 321.08 325.73 0.6M
2025-06-26 317.81 322.88 317.39 321.28 0.5M
2025-06-25 318.02 319.59 314.81 316.73 0.3M
2025-06-24 319.92 320.01 314.85 317.61 0.4M
2025-06-23 316.42 319.86 314.37 319.20 0.5M
2025-06-20 313.61 317.03 311.49 315.52 0.7M
2025-06-18 308.51 311.60 307.59 311.08 0.5M
2025-06-17 304.91 308.29 302.15 307.12 0.4M
2025-06-16 305.82 307.56 303.52 304.31 0.3M
2025-06-13 304.51 307.05 301.59 305.50 0.4M
2025-06-12 300.00 307.27 299.54 304.12 0.5M
2025-06-11 301.29 305.27 296.63 302.19 0.6M
2025-06-10 303.14 304.79 298.06 299.83 0.5M
2025-06-09 305.00 305.00 297.59 303.72 0.4M
2025-06-06 301.87 304.80 301.67 303.35 0.4M
2025-06-05 301.78 302.21 298.99 301.14 0.3M
2025-06-04 301.53 301.85 298.01 300.05 0.4M
2025-06-03 300.28 302.00 296.66 298.48 0.5M
2025-06-02 299.62 302.12 296.98 300.91 0.6M
2025-05-30 301.44 303.32 295.90 299.64 0.8M
2025-05-29 296.00 300.67 291.10 300.17 0.7M
2025-05-28 281.50 297.41 280.50 294.35 1.4M
2025-05-27 271.57 274.40 269.92 274.02 0.8M
2025-05-23 265.41 268.99 264.11 268.05 0.4M
2025-05-22 268.02 269.96 266.70 267.08 0.3M
2025-05-21 276.70 278.63 268.27 268.84 0.4M
2025-05-20 279.17 280.14 275.54 277.12 0.5M
2025-05-19 276.36 282.13 275.36 281.13 0.5M
2025-05-16 276.50 279.32 273.60 278.75 0.6M
2025-05-15 269.96 275.64 267.89 275.39 0.6M
2025-05-14 269.24 270.51 266.41 269.53 0.4M
2025-05-13 268.87 271.73 267.88 268.36 0.3M
2025-05-12 266.98 268.60 259.00 268.48 0.4M
2025-05-09 269.04 269.80 261.68 264.16 0.4M
2025-05-08 269.78 272.46 267.49 268.02 0.4M
2025-05-07 263.36 269.66 263.36 268.18 0.6M
2025-05-06 261.87 265.23 260.57 263.48 0.4M
2025-05-05 261.47 266.71 261.27 264.47 0.3M
2025-05-02 259.53 263.58 258.35 262.36 0.4M
2025-05-01 252.18 258.50 250.39 257.19 0.4M
2025-04-30 250.30 251.25 247.41 250.76 0.5M
2025-04-29 249.01 251.39 247.03 249.87 0.4M
2025-04-28 247.82 249.58 245.68 247.40 0.4M
2025-04-25 247.66 248.54 243.56 246.01 0.5M
2025-04-24 242.04 247.90 241.78 247.21 0.4M
2025-04-23 245.00 248.39 241.47 242.70 0.6M
2025-04-22 238.02 242.50 237.19 240.98 0.7M
2025-04-21 242.10 243.00 234.48 237.26 0.4M
2025-04-17 245.64 247.35 242.21 244.74 0.5M
2025-04-16 250.90 251.70 245.25 247.15 0.4M
2025-04-15 252.89 256.02 249.49 250.94 0.5M
2025-04-14 254.33 256.12 251.09 254.10 0.7M
2025-04-11 249.26 251.78 246.13 249.97 0.9M
2025-04-10 250.20 255.40 243.12 249.41 0.7M
2025-04-09 235.62 254.93 234.40 253.56 0.8M
2025-04-08 248.57 248.57 234.64 238.87 0.6M
2025-04-07 230.00 246.98 229.07 236.44 0.8M
2025-04-04 252.57 256.75 240.89 241.72 1.0M
2025-04-03 263.00 271.50 258.26 259.19 0.7M
2025-04-02 266.65 272.97 266.65 270.10 0.5M
2025-04-01 265.93 271.25 265.05 270.21 0.4M
2025-03-31 262.57 269.41 260.34 267.19 0.5M
2025-03-28 267.55 269.65 265.12 266.06 0.5M
2025-03-27 268.87 272.56 266.90 268.63 0.3M
2025-03-26 270.66 272.36 266.31 268.83 0.5M
2025-03-25 268.34 272.41 268.34 270.85 0.5M
2025-03-24 263.60 268.00 262.68 267.88 0.4M
2025-03-21 262.06 262.35 259.40 261.50 0.5M
2025-03-20 262.32 265.89 260.13 261.47 0.4M
2025-03-19 262.00 266.03 261.08 264.47 0.4M
2025-03-18 259.21 262.13 258.90 260.82 0.3M
2025-03-17 255.94 261.85 255.94 260.25 0.4M
2025-03-14 252.00 256.86 251.01 256.01 0.4M
2025-03-13 251.63 252.49 248.49 250.96 0.4M
2025-03-12 255.77 255.95 248.62 252.73 0.7M
2025-03-11 255.85 256.69 252.08 253.11 0.6M
2025-03-10 259.57 264.69 254.57 256.62 0.7M
2025-03-07 261.67 265.52 260.56 262.72 0.5M
2025-03-06 265.28 266.99 260.22 263.23 0.4M
2025-03-05 265.25 269.65 263.50 268.59 0.6M
2025-03-04 263.84 270.37 262.40 265.48 0.8M
2025-03-03 266.73 268.92 260.34 265.85 0.8M
2025-02-28 261.00 266.11 257.38 264.68 1.0M
2025-02-27 245.00 261.82 244.99 259.02 1.4M
2025-02-26 227.89 231.44 227.12 227.45 0.6M
2025-02-25 229.93 232.37 226.92 227.87 0.5M
2025-02-24 225.63 231.19 225.35 229.57 0.6M
2025-02-21 226.24 229.11 224.63 225.63 0.6M
2025-02-20 222.59 226.00 221.04 225.54 0.6M
2025-02-19 219.86 223.99 216.68 222.33 0.7M
2025-02-18 221.70 222.10 217.78 219.60 0.8M
2025-02-14 225.00 225.43 217.56 220.85 0.7M
2025-02-13 227.85 228.98 223.58 224.68 0.6M
2025-02-12 229.07 230.10 226.28 227.29 0.4M
2025-02-11 233.78 234.20 231.11 232.12 0.3M
2025-02-10 235.05 235.64 231.74 234.06 0.4M
2025-02-07 234.23 235.88 233.40 234.89 0.3M
2025-02-06 237.12 238.47 229.61 232.41 0.5M
2025-02-05 236.34 238.13 235.34 236.45 0.3M
2025-02-04 238.17 242.94 234.16 234.27 0.4M
2025-02-03 235.00 242.02 234.50 240.25 0.4M
2025-01-31 239.38 241.52 237.69 238.94 0.3M
2025-01-30 235.61 238.97 235.60 238.11 0.3M
2025-01-29 235.16 237.08 233.17 234.15 0.4M
2025-01-28 237.44 238.92 233.95 235.13 0.5M
2025-01-27 233.77 236.11 233.24 235.43 0.4M
2025-01-24 237.04 238.12 233.29 235.54 0.4M
2025-01-23 243.85 243.85 237.29 238.55 0.6M
2025-01-22 240.05 242.82 237.54 241.52 0.5M
2025-01-21 238.98 242.36 238.58 240.09 0.6M
2025-01-17 236.51 239.10 235.29 237.06 0.6M
2025-01-16 228.90 236.40 228.90 235.58 0.8M
2025-01-15 234.06 234.06 227.91 228.43 0.7M
2025-01-14 228.31 230.69 226.28 229.47 0.5M
2025-01-13 223.34 226.74 222.18 226.30 0.6M
2025-01-10 225.83 231.92 225.00 225.57 0.7M
2025-01-08 226.79 228.03 222.00 227.39 2.1M
2025-01-07 230.48 231.74 225.48 225.85 0.7M
2025-01-06 238.16 238.90 228.68 229.60 0.8M
2025-01-03 236.84 239.88 236.84 237.98 0.4M
2025-01-02 238.64 239.59 235.86 237.19 0.3M