30,600€
Echtzeit-Aktienkurs Helios Technologies Inc.
Bid:
Ask:
Aktienkurse zur Helios Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 30,70 | 30,70 | 30,60 | 30,60 | 0,00% | - |
| 02.07.2025 | 29,90 | 30,60 | 29,30 | 30,60 | 3,38% | 150,00 |
| 01.07.2025 | 28,30 | 30,20 | 27,90 | 29,60 | 4,23% | - |
| 30.06.2025 | 28,80 | 29,00 | 27,80 | 28,40 | -0,70% | 200,00 |
| 27.06.2025 | 27,40 | 29,00 | 27,40 | 28,60 | 2,88% | - |
| 26.06.2025 | 26,40 | 29,10 | 26,40 | 27,80 | 2,96% | 2,00 |
| 25.06.2025 | 27,50 | 27,70 | 26,90 | 27,00 | -1,82% | - |
| 24.06.2025 | 26,60 | 27,90 | 26,60 | 27,50 | 1,85% | - |
| 23.06.2025 | 26,60 | 27,70 | 26,40 | 27,00 | -0,74% | - |
| 20.06.2025 | 27,00 | 28,00 | 27,00 | 27,20 | -0,37% | - |
| 19.06.2025 | 27,70 | 27,80 | 27,30 | 27,30 | -1,80% | - |
| 18.06.2025 | 28,40 | 28,70 | 27,80 | 27,80 | -2,11% | - |
| 17.06.2025 | 28,80 | 28,90 | 28,20 | 28,40 | -2,07% | - |
| 16.06.2025 | 28,40 | 29,20 | 28,30 | 29,00 | 2,11% | 50,00 |
| 13.06.2025 | 28,40 | 29,10 | 28,00 | 28,40 | -1,39% | - |
| 12.06.2025 | 28,80 | 29,00 | 28,40 | 28,80 | -0,69% | - |
| 11.06.2025 | 29,00 | 29,40 | 28,80 | 29,00 | 0,00% | - |
| 10.06.2025 | 28,80 | 29,20 | 28,50 | 29,00 | 1,40% | - |
| 09.06.2025 | 27,80 | 29,00 | 27,80 | 28,60 | 0,70% | - |
| 06.06.2025 | 28,00 | 28,80 | 28,00 | 28,40 | 1,43% | - |
| 05.06.2025 | 27,60 | 28,40 | 27,40 | 28,00 | -0,71% | - |
| 04.06.2025 | 27,40 | 28,60 | 27,40 | 28,20 | 0,71% | - |
| 03.06.2025 | 25,10 | 28,00 | 25,00 | 28,00 | 11,11% | - |
| 02.06.2025 | 26,40 | 26,80 | 25,20 | 25,20 | -5,26% | - |
| 30.05.2025 | 26,80 | 27,40 | 26,40 | 26,60 | -0,75% | - |
| 29.05.2025 | 26,20 | 27,00 | 26,20 | 26,80 | 0,75% | - |
| 28.05.2025 | 27,40 | 27,70 | 26,40 | 26,60 | -2,92% | - |
| 27.05.2025 | 26,40 | 27,60 | 26,30 | 27,40 | 3,79% | - |
| 26.05.2025 | 26,20 | 26,40 | 26,20 | 26,40 | 1,54% | - |
| 23.05.2025 | 26,60 | 27,20 | 26,00 | 26,00 | -4,41% | - |
| 22.05.2025 | 27,20 | 27,40 | 26,90 | 27,20 | 0,00% | - |
| 21.05.2025 | 28,80 | 28,80 | 27,20 | 27,20 | -6,21% | - |
| 20.05.2025 | 28,90 | 29,20 | 28,80 | 29,00 | -0,34% | - |
| 19.05.2025 | 28,80 | 29,40 | 28,40 | 29,10 | -0,34% | - |
| 16.05.2025 | 29,20 | 29,60 | 29,10 | 29,20 | -0,68% | - |
| 15.05.2025 | 29,60 | 29,80 | 29,20 | 29,40 | -1,34% | - |
| 14.05.2025 | 29,40 | 30,30 | 29,40 | 29,80 | -1,00% | - |
| 13.05.2025 | 29,40 | 30,40 | 29,40 | 30,10 | 1,69% | - |
| 12.05.2025 | 28,60 | 30,20 | 28,60 | 29,60 | 5,71% | - |
| 09.05.2025 | 27,80 | 28,60 | 27,60 | 28,00 | 0,00% | - |
| 08.05.2025 | 26,00 | 28,80 | 26,00 | 28,00 | 8,53% | - |
| 07.05.2025 | 24,10 | 26,10 | 24,00 | 25,80 | 7,95% | - |
| 06.05.2025 | 24,40 | 24,50 | 23,90 | 23,90 | -2,45% | - |
| 05.05.2025 | 24,60 | 25,00 | 24,30 | 24,50 | -1,61% | 60,00 |
| 02.05.2025 | 24,60 | 25,40 | 24,50 | 24,90 | 3,75% | - |
| 30.04.2025 | 24,70 | 24,70 | 23,40 | 24,00 | -2,44% | - |
| 29.04.2025 | 24,70 | 24,90 | 24,20 | 24,60 | 0,00% | - |
| 28.04.2025 | 24,30 | 25,20 | 24,30 | 24,60 | 0,41% | - |
| 25.04.2025 | 24,60 | 24,70 | 24,20 | 24,50 | 0,00% | - |
| 24.04.2025 | 23,60 | 24,80 | 23,40 | 24,50 | 3,38% | - |
| 23.04.2025 | 23,40 | 25,00 | 23,40 | 23,70 | 1,72% | - |
| 22.04.2025 | 22,40 | 23,40 | 22,30 | 23,30 | 0,43% | - |
| 17.04.2025 | 23,10 | 23,50 | 22,70 | 23,20 | 1,75% | - |
| 16.04.2025 | 23,20 | 23,70 | 22,40 | 22,80 | -3,80% | - |
| 15.04.2025 | 23,00 | 24,10 | 23,00 | 23,70 | 0,85% | - |
| 14.04.2025 | 23,40 | 24,40 | 23,10 | 23,50 | -1,67% | - |
| 11.04.2025 | 24,30 | 24,40 | 23,00 | 23,90 | -0,42% | - |
| 10.04.2025 | 26,00 | 26,20 | 23,30 | 24,00 | -8,40% | - |
| 09.04.2025 | 22,70 | 26,80 | 22,00 | 26,20 | 11,02% | - |
| 08.04.2025 | 24,00 | 25,10 | 23,20 | 23,60 | -0,84% | - |
| 07.04.2025 | 24,10 | 25,80 | 22,80 | 23,80 | -1,24% | - |
| 04.04.2025 | 24,40 | 25,00 | 22,80 | 24,10 | -3,98% | - |
| 03.04.2025 | 28,10 | 28,20 | 25,10 | 25,10 | -15,20% | - |
| 02.04.2025 | 28,90 | 29,60 | 28,50 | 29,60 | 2,07% | - |
| 01.04.2025 | 29,60 | 29,90 | 28,80 | 29,00 | -2,36% | - |
| 31.03.2025 | 29,60 | 29,90 | 28,70 | 29,70 | 0,00% | 330,00 |
| 28.03.2025 | 31,00 | 36,80 | 21,15 | 29,70 | -20,38% | - |
| 27.03.2025 | 31,70 | 37,30 | 31,10 | 37,30 | -0,53% | - |
| 26.03.2025 | 31,80 | 37,50 | 31,50 | 37,50 | 0,27% | - |
| 25.03.2025 | 31,40 | 37,40 | 31,30 | 37,40 | 19,11% | - |
| 24.03.2025 | 31,30 | 37,30 | 31,30 | 31,40 | -15,82% | - |
| 21.03.2025 | 31,00 | 37,30 | 30,90 | 37,30 | 30,19% | - |
| 20.03.2025 | 32,30 | 33,30 | 28,65 | 28,65 | 0,17% | - |
| 19.03.2025 | 32,20 | 32,80 | 28,60 | 28,60 | 24,89% | - |
| 18.03.2025 | 32,50 | 33,30 | 22,90 | 22,90 | -20,07% | - |
| 17.03.2025 | 32,80 | 37,00 | 28,65 | 28,65 | -0,87% | - |
| 14.03.2025 | 32,60 | 33,30 | 28,90 | 28,90 | -0,34% | - |
| 13.03.2025 | 32,80 | 34,10 | 29,00 | 29,00 | -6,00% | - |
| 12.03.2025 | 34,10 | 34,90 | 30,85 | 30,85 | 0,16% | - |
| 11.03.2025 | 33,90 | 34,50 | 30,80 | 30,80 | -6,53% | - |
| 10.03.2025 | 33,40 | 44,65 | 32,95 | 32,95 | -3,65% | - |
| 07.03.2025 | 34,20 | 34,60 | 33,40 | 34,20 | -0,29% | - |
| 06.03.2025 | 34,00 | 34,70 | 33,90 | 34,30 | -1,15% | - |
| 05.03.2025 | 33,60 | 34,90 | 33,50 | 34,70 | 1,76% | - |
| 04.03.2025 | 35,90 | 35,90 | 34,10 | 34,10 | -4,75% | - |
| 03.03.2025 | 38,20 | 38,20 | 35,30 | 35,80 | -5,79% | 50,00 |
| 28.02.2025 | 37,40 | 38,80 | 37,40 | 38,00 | -0,78% | - |
| 27.02.2025 | 39,00 | 39,10 | 38,00 | 38,30 | -1,03% | - |
| 26.02.2025 | 39,80 | 39,80 | 38,10 | 38,70 | -2,03% | - |
| 25.02.2025 | 37,10 | 48,30 | 35,80 | 39,50 | 6,47% | - |
| 24.02.2025 | 37,10 | 37,80 | 36,90 | 37,10 | 0,00% | - |
| 21.02.2025 | 38,20 | 39,30 | 36,80 | 37,10 | -2,62% | - |
| 20.02.2025 | 39,00 | 39,20 | 37,60 | 38,10 | -2,56% | - |
| 19.02.2025 | 39,40 | 39,40 | 38,70 | 39,10 | -0,51% | - |
| 18.02.2025 | 39,10 | 40,00 | 38,80 | 39,30 | 0,77% | - |
| 17.02.2025 | 39,00 | 39,00 | 38,80 | 39,00 | 0,26% | - |
| 14.02.2025 | 39,80 | 40,00 | 38,70 | 38,90 | -2,02% | - |
| 13.02.2025 | 39,80 | 40,50 | 39,50 | 39,70 | -0,25% | - |
| 12.02.2025 | 41,00 | 41,20 | 39,80 | 39,80 | -2,69% | - |
| 11.02.2025 | 41,00 | 41,20 | 39,80 | 40,90 | -0,73% | - |