Heico

HEI
🏛️ Deutschland →
274.30
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 270.60 275.50 269.70 274.30 0.0M
2025-09-25 271.60 272.50 268.00 271.10 0.0M
2025-09-24 269.40 274.50 269.40 273.10 0.0M
2025-09-23 273.60 274.50 268.80 268.80 0.0M
2025-09-22 270.10 273.10 268.40 270.20 0.0M
2025-09-19 271.10 275.30 270.60 271.00 0.0M
2025-09-18 271.50 273.40 269.30 273.40 0.0M
2025-09-17 274.20 274.20 270.00 270.00 0.0M
2025-09-16 272.80 279.40 272.20 275.90 0.0M
2025-09-15 270.10 275.80 269.90 272.80 0.0M
2025-09-12 274.80 274.80 274.60 274.70 0.0M
2025-09-11 268.80 274.70 268.80 274.70 0.0M
2025-09-10 268.50 274.00 268.40 271.20 0.0M
2025-09-09 268.00 270.10 265.90 270.10 0.0M
2025-09-08 273.30 276.70 271.60 271.60 0.0M
2025-09-05 278.00 278.00 270.50 270.50 0.0M
2025-09-04 274.70 276.50 271.60 275.90 0.0M
2025-09-03 271.90 273.60 271.70 271.70 0.0M
2025-09-02 266.00 269.90 266.00 268.50 0.0M
2025-09-01 268.30 270.00 264.10 270.00 0.0M
2025-08-29 274.30 274.40 269.00 269.00 0.0M
2025-08-28 271.50 271.70 271.20 271.70 0.0M
2025-08-27 288.10 290.00 274.70 275.10 0.0M
2025-08-26 268.40 284.60 265.20 284.60 0.0M
2025-08-25 263.10 267.10 261.50 262.40 0.0M
2025-08-22 267.30 267.30 265.50 265.50 0.0M
2025-08-21 262.20 266.00 261.60 266.00 0.0M
2025-08-20 260.10 263.10 260.10 263.10 0.0M
2025-08-19 262.60 265.90 261.60 262.50 0.0M
2025-08-18 264.40 264.40 260.40 263.50 0.0M
2025-08-15 269.90 272.70 264.80 265.70 0.0M
2025-08-14 266.30 269.20 266.30 269.20 0.0M
2025-08-13 268.70 270.70 262.40 264.90 0.0M
2025-08-12 267.20 271.00 265.10 269.60 0.0M
2025-08-11 270.10 272.60 267.10 270.40 0.0M
2025-08-08 273.50 274.00 270.80 271.50 0.0M
2025-08-07 269.90 275.10 269.50 269.90 0.0M
2025-08-06 270.00 273.60 268.90 270.70 0.0M
2025-08-05 290.50 296.30 269.50 274.30 0.0M
2025-08-04 283.20 292.30 280.60 292.30 0.0M
2025-08-01 283.10 287.90 275.30 283.00 0.0M
2025-07-31 283.60 287.90 283.60 285.50 0.0M
2025-07-30 281.50 286.20 280.20 286.20 0.0M
2025-07-29 278.90 283.10 278.80 279.80 0.0M
2025-07-28 275.60 281.10 275.10 279.50 0.0M
2025-07-25 270.70 277.00 270.70 272.10 0.0M
2025-07-24 274.40 275.30 273.80 275.30 0.0M
2025-07-23 272.40 273.50 272.40 272.70 0.0M
2025-07-22 271.60 275.00 269.70 270.50 0.0M
2025-07-21 278.80 279.10 274.80 274.80 0.0M
2025-07-18 274.90 279.70 274.90 276.20 0.0M
2025-07-17 277.80 279.30 275.80 276.70 0.0M
2025-07-16 271.10 275.90 271.10 272.70 0.0M
2025-07-15 277.50 277.60 273.40 277.50 0.0M
2025-07-14 267.30 275.00 265.50 275.00 0.0M
2025-07-11 263.70 269.00 263.40 268.40 0.0M
2025-07-10 272.00 272.70 266.50 267.10 0.0M
2025-07-09 272.50 273.50 269.80 269.80 0.0M
2025-07-08 279.10 281.10 268.40 273.00 0.0M
2025-07-07 276.70 279.30 274.50 276.50 0.0M
2025-07-04 276.30 276.30 273.30 276.20 0.0M
2025-07-03 268.50 276.80 268.50 276.80 0.0M
2025-07-02 271.20 275.30 271.20 272.10 0.0M
2025-07-01 280.10 280.10 272.00 272.70 0.0M
2025-06-30 277.30 281.30 276.70 277.90 0.0M
2025-06-27 273.20 277.80 271.90 277.20 0.0M
2025-06-26 271.40 274.70 270.00 274.70 0.0M
2025-06-25 275.00 276.70 270.30 272.00 0.0M
2025-06-24 279.40 279.40 272.30 272.30 0.0M
2025-06-23 275.60 276.80 271.30 276.30 0.0M
2025-06-20 269.70 274.60 269.60 273.70 0.0M
2025-06-19 272.20 272.20 270.10 270.10 0.0M
2025-06-18 265.00 270.90 265.00 270.00 0.0M
2025-06-17 264.00 268.00 257.40 268.00 0.0M
2025-06-16 264.60 267.00 259.90 263.80 0.0M
2025-06-13 259.00 266.30 258.40 264.50 0.0M
2025-06-12 260.00 265.80 256.00 264.60 0.0M
2025-06-11 263.90 264.10 256.30 261.50 0.0M
2025-06-10 263.50 267.70 262.10 264.30 0.0M
2025-06-09 266.70 268.40 262.10 264.40 0.0M
2025-06-06 262.90 266.70 262.90 265.70 0.0M
2025-06-05 261.60 264.30 261.60 263.30 0.0M
2025-06-04 260.50 263.50 260.20 262.10 0.0M
2025-06-03 264.30 265.60 261.30 262.10 0.0M
2025-06-02 263.90 263.90 259.40 262.60 0.0M
2025-05-30 265.10 267.80 260.70 263.00 0.0M
2025-05-29 264.00 267.00 259.80 263.30 0.0M
2025-05-28 244.30 263.90 240.70 262.20 0.0M
2025-05-27 239.40 240.80 238.40 238.70 0.0M
2025-05-26 235.10 239.90 235.10 239.90 0.0M
2025-05-23 237.90 237.90 231.90 236.70 0.0M
2025-05-22 238.50 238.50 236.00 237.90 0.0M
2025-05-21 245.60 245.60 237.00 237.00 0.0M
2025-05-20 251.20 254.10 245.00 246.20 0.0M
2025-05-19 250.00 251.50 245.00 250.70 0.0M
2025-05-16 247.50 251.50 246.80 249.50 0.0M
2025-05-15 240.90 243.90 238.00 243.90 0.0M
2025-05-14 240.10 242.00 237.60 240.90 0.0M
2025-05-13 239.70 242.90 239.70 242.00 0.0M
2025-05-12 236.80 243.10 234.50 239.90 0.0M
2025-05-09 239.90 240.50 239.90 240.50 0.0M
2025-05-08 237.40 241.20 237.40 241.20 0.0M
2025-05-07 234.80 235.60 231.90 235.60 0.0M
2025-05-06 230.50 232.80 230.50 232.00 0.0M
2025-05-05 228.80 234.80 228.60 234.80 0.0M
2025-05-02 228.20 231.70 224.40 231.70 0.0M
2025-04-30 220.80 221.70 217.70 217.70 0.0M
2025-04-29 219.10 219.80 217.60 218.40 0.0M
2025-04-28 215.10 217.00 215.10 217.00 0.0M
2025-04-25 216.50 218.60 216.00 217.60 0.0M
2025-04-24 210.80 210.80 210.80 210.80 0.0M
2025-04-23 213.00 216.40 213.00 214.00 0.0M
2025-04-22 206.90 210.60 204.40 209.80 0.0M
2025-04-17 221.00 221.10 212.90 214.70 0.0M
2025-04-16 218.80 222.00 216.40 216.40 0.0M
2025-04-15 222.40 226.20 221.80 221.80 0.0M
2025-04-14 222.50 224.00 222.50 224.00 0.0M
2025-04-11 224.70 224.70 218.60 220.80 0.0M
2025-04-10 229.10 230.00 225.00 230.00 0.0M
2025-04-09 212.90 227.60 212.80 227.60 0.0M
2025-04-08 221.80 225.90 220.00 223.80 0.0M
2025-04-07 215.40 220.10 202.00 216.70 0.0M
2025-04-04 232.00 232.10 222.50 222.50 0.0M
2025-04-03 239.30 241.50 230.00 235.40 0.0M
2025-04-02 248.40 251.50 248.00 248.80 0.0M
2025-04-01 248.70 250.50 244.90 250.50 0.0M
2025-03-31 246.00 248.30 240.50 244.70 0.0M
2025-03-28 249.80 250.10 244.70 246.10 0.0M
2025-03-27 251.20 251.90 248.40 248.40 0.0M
2025-03-26 251.90 251.90 248.40 249.80 0.0M
2025-03-25 246.90 250.30 246.60 250.30 0.0M
2025-03-24 243.60 247.70 242.00 246.90 0.0M
2025-03-21 242.00 242.40 241.30 241.30 0.0M
2025-03-20 245.30 246.00 242.20 243.30 0.0M
2025-03-19 238.40 244.00 238.40 243.80 0.0M
2025-03-18 236.20 239.00 236.20 239.00 0.0M
2025-03-17 236.20 240.20 232.70 240.20 0.0M
2025-03-14 231.70 235.50 230.20 235.50 0.0M
2025-03-13 233.90 233.90 230.30 232.40 0.0M
2025-03-12 234.10 235.00 229.80 232.70 0.0M
2025-03-11 236.10 238.40 231.00 233.00 0.0M
2025-03-10 240.00 241.30 236.40 236.50 0.0M
2025-03-07 244.00 244.80 238.50 243.20 0.0M
2025-03-06 250.50 250.50 240.60 241.00 0.0M
2025-03-05 252.60 252.60 244.80 249.50 0.0M
2025-03-04 254.90 254.90 248.60 253.80 0.0M
2025-03-03 256.50 258.40 248.80 253.40 0.0M
2025-02-28 247.50 255.00 247.40 255.00 0.0M
2025-02-27 228.70 251.10 226.70 248.00 0.0M
2025-02-26 219.20 220.00 216.20 217.70 0.0M
2025-02-25 217.70 219.70 216.70 218.00 0.0M
2025-02-24 217.80 220.00 216.00 220.00 0.0M
2025-02-21 213.40 219.40 213.10 216.00 0.0M
2025-02-20 211.50 214.20 211.10 213.30 0.0M
2025-02-19 208.60 212.90 208.30 212.40 0.0M
2025-02-18 207.10 212.00 206.10 210.10 0.0M
2025-02-17 209.20 212.30 206.30 207.70 0.0M
2025-02-14 213.60 216.00 208.40 210.30 0.0M
2025-02-13 218.00 219.50 213.80 215.20 0.0M
2025-02-12 224.00 224.00 218.30 218.50 0.0M
2025-02-11 225.10 226.40 223.40 225.30 0.0M
2025-02-10 226.20 226.50 225.10 226.40 0.0M
2025-02-07 225.40 226.70 222.50 226.70 0.0M
2025-02-06 227.70 228.20 222.60 223.10 0.0M
2025-02-05 226.10 227.90 222.30 227.90 0.0M
2025-02-04 234.50 234.50 227.00 227.90 0.0M
2025-02-03 229.10 235.20 228.20 235.20 0.0M
2025-01-31 229.50 229.50 228.10 228.10 0.0M
2025-01-30 224.40 227.80 223.40 227.80 0.0M
2025-01-29 227.10 227.90 223.90 224.50 0.0M
2025-01-28 224.60 227.40 224.20 225.00 0.0M
2025-01-27 222.10 223.20 218.00 223.20 0.0M
2025-01-24 226.00 228.40 223.70 224.00 0.0M
2025-01-23 233.90 235.10 228.70 229.40 0.0M
2025-01-22 229.30 232.70 228.70 232.70 0.0M
2025-01-21 230.80 232.40 227.40 231.90 0.0M
2025-01-20 231.70 231.70 227.20 229.90 0.0M
2025-01-17 232.10 232.10 229.10 229.80 0.0M
2025-01-16 220.70 228.70 217.40 228.70 0.0M
2025-01-15 221.30 225.50 221.30 222.50 0.0M
2025-01-14 222.60 224.00 219.70 222.10 0.0M
2025-01-13 222.10 222.10 217.30 221.20 0.0M
2025-01-10 217.30 225.10 216.70 221.40 0.0M
2025-01-09 218.70 222.30 218.10 220.20 0.0M
2025-01-08 220.10 221.10 216.90 219.50 0.0M
2025-01-07 220.00 221.30 218.10 218.10 0.0M
2025-01-06 235.00 235.00 220.10 220.90 0.0M
2025-01-03 232.70 233.30 229.00 233.00 0.0M
2025-01-02 228.20 232.60 228.20 232.60 0.0M