58,000€
-0,85%
Echtzeit-Aktienkurs Helios Technologies Inc.
Bid:
Ask:
Aktienkurse zur Helios Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 57,75 | 59,50 | 56,75 | 58,25 | -0,85% | - |
| 01.04.2026 | 56,25 | 59,00 | 55,75 | 58,75 | 5,38% | - |
| 31.03.2026 | 55,25 | 57,25 | 54,50 | 55,75 | 1,83% | - |
| 30.03.2026 | 55,75 | 57,00 | 54,25 | 54,75 | -2,23% | - |
| 27.03.2026 | 57,25 | 57,25 | 55,50 | 56,00 | -2,18% | - |
| 26.03.2026 | 57,75 | 58,50 | 55,75 | 57,25 | -0,43% | - |
| 25.03.2026 | 58,75 | 60,25 | 57,50 | 57,50 | -0,86% | - |
| 24.03.2026 | 55,75 | 58,50 | 55,50 | 58,00 | 3,57% | - |
| 23.03.2026 | 53,75 | 58,50 | 53,50 | 56,00 | 2,75% | - |
| 20.03.2026 | 55,25 | 55,50 | 53,50 | 54,50 | -1,80% | - |
| 19.03.2026 | 55,25 | 55,75 | 55,25 | 55,50 | 0,00% | - |
| 18.03.2026 | 56,75 | 56,75 | 55,25 | 55,50 | -0,89% | - |
| 17.03.2026 | 56,25 | 57,50 | 56,00 | 56,00 | -0,88% | - |
| 16.03.2026 | 56,75 | 57,75 | 55,75 | 56,50 | 0,89% | - |
| 13.03.2026 | 57,25 | 57,75 | 55,50 | 56,00 | -1,75% | - |
| 12.03.2026 | 57,25 | 58,75 | 56,25 | 57,00 | -2,56% | 6.600,00 |
| 11.03.2026 | 56,75 | 58,75 | 56,00 | 58,50 | 2,63% | - |
| 10.03.2026 | 55,75 | 59,00 | 55,25 | 57,00 | 0,88% | - |
| 09.03.2026 | 54,25 | 57,00 | 53,25 | 56,50 | 0,89% | - |
| 06.03.2026 | 58,25 | 58,50 | 55,25 | 56,00 | -3,86% | - |
| 05.03.2026 | 59,75 | 60,50 | 58,00 | 58,25 | -2,92% | - |
| 04.03.2026 | 60,25 | 62,75 | 59,50 | 60,00 | -1,64% | - |
| 03.03.2026 | 59,75 | 65,75 | 57,75 | 61,00 | -4,31% | 3.950,00 |
| 02.03.2026 | 59,25 | 63,75 | 58,25 | 63,75 | 5,81% | - |
| 27.02.2026 | 60,75 | 61,50 | 59,50 | 60,25 | -2,82% | - |
| 26.02.2026 | 62,50 | 62,75 | 60,50 | 62,00 | -1,20% | - |
| 25.02.2026 | 63,00 | 63,50 | 62,00 | 62,75 | -0,79% | - |
| 24.02.2026 | 62,00 | 63,50 | 61,50 | 63,25 | 2,43% | - |
| 23.02.2026 | 62,00 | 63,00 | 61,00 | 61,75 | -1,20% | - |
| 20.02.2026 | 63,00 | 63,75 | 59,75 | 62,50 | -0,40% | - |
| 19.02.2026 | 62,50 | 63,25 | 58,50 | 62,75 | 0,00% | - |
| 18.02.2026 | 62,50 | 63,50 | 62,00 | 62,75 | 0,80% | - |
| 17.02.2026 | 63,50 | 64,25 | 62,00 | 62,25 | -2,73% | - |
| 16.02.2026 | 64,00 | 64,00 | 63,50 | 64,00 | 0,00% | - |
| 13.02.2026 | 62,00 | 64,00 | 61,75 | 64,00 | 4,07% | - |
| 12.02.2026 | 62,50 | 63,75 | 61,50 | 61,50 | -1,20% | - |
| 11.02.2026 | 62,00 | 63,75 | 61,00 | 62,25 | 0,40% | - |
| 10.02.2026 | 60,75 | 62,50 | 60,75 | 62,00 | 1,22% | - |
| 09.02.2026 | 60,75 | 62,00 | 60,75 | 61,25 | -0,81% | - |
| 06.02.2026 | 59,75 | 62,25 | 59,25 | 61,75 | 4,22% | - |
| 05.02.2026 | 59,75 | 60,25 | 59,00 | 59,25 | -1,25% | - |
| 04.02.2026 | 58,75 | 61,00 | 58,25 | 60,00 | 3,45% | - |
| 03.02.2026 | 56,75 | 58,75 | 56,25 | 58,00 | 1,31% | - |
| 02.02.2026 | 53,75 | 57,25 | 53,75 | 57,25 | 4,57% | - |
| 30.01.2026 | 54,75 | 56,00 | 54,25 | 54,75 | -0,45% | - |
| 29.01.2026 | 53,25 | 55,25 | 53,25 | 55,00 | 1,85% | - |
| 28.01.2026 | 54,75 | 55,25 | 53,25 | 54,00 | -1,82% | - |
| 27.01.2026 | 55,75 | 56,00 | 54,50 | 55,00 | -1,79% | - |
| 26.01.2026 | 55,25 | 56,25 | 54,50 | 56,00 | 0,45% | - |
| 23.01.2026 | 57,25 | 57,50 | 55,25 | 55,75 | -2,19% | - |
| 22.01.2026 | 57,75 | 58,50 | 56,50 | 57,00 | -0,44% | - |
| 21.01.2026 | 55,25 | 58,00 | 54,75 | 57,25 | 3,15% | - |
| 20.01.2026 | 54,75 | 55,75 | 52,25 | 55,50 | 0,45% | - |
| 19.01.2026 | 54,75 | 55,25 | 54,25 | 55,25 | 0,45% | - |
| 16.01.2026 | 54,25 | 55,25 | 54,00 | 55,00 | 2,33% | - |
| 15.01.2026 | 52,75 | 54,50 | 52,75 | 53,75 | 1,90% | - |
| 14.01.2026 | 53,25 | 53,50 | 51,50 | 52,75 | -0,47% | - |
| 13.01.2026 | 52,75 | 53,75 | 52,50 | 53,00 | 0,47% | - |
| 12.01.2026 | 51,75 | 52,75 | 51,50 | 52,75 | 1,93% | - |
| 09.01.2026 | 50,45 | 52,00 | 50,45 | 51,75 | 2,48% | - |
| 08.01.2026 | 48,50 | 51,00 | 48,40 | 50,50 | 4,77% | - |
| 07.01.2026 | 50,90 | 51,25 | 48,20 | 48,20 | -5,02% | - |
| 06.01.2026 | 47,90 | 50,75 | 47,40 | 50,75 | 5,95% | - |
| 05.01.2026 | 46,70 | 49,20 | 46,70 | 47,90 | 3,68% | - |
| 02.01.2026 | 45,70 | 47,00 | 45,40 | 46,20 | 1,76% | 4.125,00 |
| 30.12.2025 | 46,30 | 46,70 | 45,40 | 45,40 | -2,58% | - |
| 29.12.2025 | 47,10 | 47,50 | 46,50 | 46,60 | -0,64% | - |
| 23.12.2025 | 47,00 | 47,30 | 46,50 | 46,90 | 1,52% | - |
| 22.12.2025 | 46,80 | 47,50 | 46,20 | 46,20 | -1,28% | - |
| 19.12.2025 | 46,50 | 48,40 | 46,20 | 46,80 | 0,00% | - |
| 18.12.2025 | 46,80 | 47,80 | 45,10 | 46,80 | -0,43% | - |
| 17.12.2025 | 47,80 | 48,10 | 45,60 | 47,00 | -1,26% | 38,00 |
| 16.12.2025 | 49,00 | 49,45 | 46,30 | 47,60 | -2,26% | - |
| 15.12.2025 | 48,60 | 48,90 | 47,80 | 48,70 | -0,20% | - |
| 12.12.2025 | 49,10 | 49,70 | 48,30 | 48,80 | -0,41% | 2,00 |
| 11.12.2025 | 47,80 | 49,20 | 47,60 | 49,00 | 1,87% | 214,00 |
| 10.12.2025 | 45,70 | 48,20 | 45,70 | 48,10 | 5,95% | - |
| 09.12.2025 | 46,10 | 46,30 | 45,20 | 45,40 | -1,94% | - |
| 08.12.2025 | 46,50 | 47,30 | 46,00 | 46,30 | 1,09% | - |
| 05.12.2025 | 46,40 | 47,60 | 45,80 | 45,80 | -1,72% | - |
| 04.12.2025 | 47,00 | 47,10 | 46,00 | 46,60 | 0,87% | - |
| 03.12.2025 | 45,90 | 47,00 | 45,80 | 46,20 | 1,76% | - |
| 02.12.2025 | 45,80 | 46,60 | 45,40 | 45,40 | 0,00% | - |
| 01.12.2025 | 46,00 | 46,50 | 45,10 | 45,40 | -0,87% | - |
| 28.11.2025 | 46,80 | 47,60 | 43,00 | 45,80 | -1,72% | - |
| 26.11.2025 | 46,90 | 47,20 | 44,80 | 46,60 | 0,00% | - |
| 25.11.2025 | 45,80 | 46,60 | 45,50 | 46,60 | 1,97% | - |
| 24.11.2025 | 45,50 | 46,10 | 44,90 | 45,70 | 0,66% | 25,00 |
| 21.11.2025 | 43,70 | 45,90 | 42,90 | 45,40 | -0,87% | - |
| 20.11.2025 | 44,90 | 45,80 | 44,90 | 45,80 | 4,57% | - |
| 19.11.2025 | 43,90 | 44,30 | 43,30 | 43,80 | -0,45% | - |
| 18.11.2025 | 44,60 | 45,70 | 43,80 | 44,00 | -4,56% | 30,00 |
| 17.11.2025 | 46,30 | 46,60 | 45,30 | 46,10 | 1,54% | - |
| 14.11.2025 | 45,80 | 46,20 | 45,00 | 45,40 | 0,00% | - |
| 12.11.2025 | 45,70 | 46,90 | 45,00 | 45,40 | 0,89% | - |
| 11.11.2025 | 46,70 | 46,90 | 45,00 | 45,00 | -3,02% | - |
| 10.11.2025 | 47,60 | 47,70 | 46,40 | 46,40 | 1,31% | - |
| 07.11.2025 | 48,90 | 49,00 | 45,10 | 45,80 | -5,37% | - |
| 06.11.2025 | 49,45 | 49,65 | 48,10 | 48,40 | -3,59% | - |
| 05.11.2025 | 48,30 | 51,25 | 47,90 | 50,20 | 3,93% | - |