72,250€
1,76%
Echtzeit-Aktienkurs Helios Technologies Inc.
Bid:
Ask:
Aktienkurse zur Helios Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.08.2026 | 72,25 | 73,75 | 71,75 | 73,00 | 2,46% | - |
| 07.08.2026 | 71,25 | 71,25 | 71,25 | 71,25 | -0,70% | - |
| 06.08.2026 | 71,75 | 73,25 | 70,75 | 71,75 | 1,41% | - |
| 05.08.2026 | 70,75 | 71,25 | 69,75 | 70,75 | 0,00% | - |
| 04.08.2026 | 69,75 | 71,25 | 69,50 | 70,75 | 1,43% | - |
| 03.08.2026 | 67,75 | 69,75 | 67,75 | 69,75 | 2,95% | 20.150,00 |
| 31.07.2026 | 67,75 | 69,25 | 67,25 | 67,75 | 0,74% | - |
| 30.07.2026 | 65,25 | 67,75 | 65,25 | 67,25 | 1,51% | - |
| 29.07.2026 | 67,75 | 68,50 | 65,75 | 66,25 | -2,57% | - |
| 28.07.2026 | 69,25 | 69,75 | 67,75 | 68,00 | -1,09% | - |
| 27.07.2026 | 70,75 | 71,25 | 67,75 | 68,75 | -2,14% | 1.850,00 |
| 24.07.2026 | 70,25 | 71,50 | 69,75 | 70,25 | 0,00% | - |
| 23.07.2026 | 70,50 | 72,75 | 69,75 | 70,25 | -0,71% | - |
| 22.07.2026 | 71,75 | 73,25 | 70,75 | 70,75 | -0,70% | - |
| 21.07.2026 | 71,25 | 71,25 | 71,25 | 71,25 | 0,00% | - |
| 20.07.2026 | 70,75 | 71,25 | 70,75 | 71,25 | 0,71% | - |
| 17.07.2026 | 70,75 | 71,75 | 69,25 | 70,75 | 0,71% | - |
| 16.07.2026 | 70,25 | 70,25 | 70,25 | 70,25 | 0,00% | - |
| 15.07.2026 | 70,75 | 71,75 | 69,25 | 70,25 | -1,06% | - |
| 14.07.2026 | 69,75 | 72,00 | 69,25 | 71,00 | 1,07% | - |
| 13.07.2026 | 69,75 | 71,25 | 69,75 | 70,25 | -0,71% | - |
| 10.07.2026 | 69,75 | 71,25 | 69,50 | 70,75 | 1,80% | - |
| 09.07.2026 | 69,25 | 71,00 | 69,25 | 69,50 | 0,36% | - |
| 08.07.2026 | 69,75 | 70,50 | 68,75 | 69,25 | -0,72% | - |
| 07.07.2026 | 72,25 | 72,75 | 67,75 | 69,75 | -3,46% | - |
| 06.07.2026 | 71,75 | 73,25 | 71,75 | 72,25 | 0,70% | - |
| 03.07.2026 | 72,25 | 72,25 | 71,75 | 71,75 | 0,00% | - |
| 02.07.2026 | 74,25 | 74,75 | 70,25 | 71,75 | -3,37% | - |
| 01.07.2026 | 77,75 | 78,50 | 74,25 | 74,25 | -5,11% | - |
| 30.06.2026 | 78,75 | 80,25 | 77,75 | 78,25 | 0,00% | - |
| 29.06.2026 | 79,75 | 79,75 | 77,75 | 78,25 | -1,26% | - |
| 26.06.2026 | 81,25 | 81,75 | 78,25 | 79,25 | -2,46% | - |
| 25.06.2026 | 78,75 | 83,25 | 78,75 | 81,25 | 1,88% | - |
| 24.06.2026 | 78,75 | 80,75 | 78,75 | 79,75 | 1,92% | - |
| 23.06.2026 | 80,75 | 81,50 | 78,25 | 78,25 | -3,10% | - |
| 22.06.2026 | 78,75 | 80,75 | 78,75 | 80,75 | 2,54% | - |
| 19.06.2026 | 78,75 | 79,25 | 78,75 | 78,75 | 0,64% | - |
| 18.06.2026 | 73,50 | 78,75 | 73,50 | 78,25 | 5,74% | 16.200,00 |
| 17.06.2026 | 74,00 | 75,50 | 73,25 | 74,00 | 0,00% | - |
| 16.06.2026 | 73,75 | 75,00 | 73,50 | 74,00 | 1,02% | - |
| 15.06.2026 | 73,25 | 74,00 | 73,25 | 73,25 | -0,34% | - |
| 12.06.2026 | 73,00 | 73,50 | 72,25 | 73,50 | 2,80% | - |
| 11.06.2026 | 69,50 | 72,25 | 69,00 | 71,50 | 0,00% | - |
| 10.06.2026 | 72,50 | 73,25 | 70,25 | 71,50 | -0,69% | - |
| 09.06.2026 | 72,75 | 74,50 | 70,50 | 72,00 | -1,37% | - |
| 08.06.2026 | 70,75 | 73,00 | 70,00 | 73,00 | 4,29% | - |
| 05.06.2026 | 74,00 | 74,25 | 70,00 | 70,00 | -5,08% | - |
| 04.06.2026 | 73,50 | 74,75 | 72,25 | 73,75 | 0,68% | - |
| 03.06.2026 | 72,00 | 73,75 | 71,25 | 73,25 | 2,09% | - |
| 02.06.2026 | 71,25 | 72,75 | 70,75 | 71,75 | 0,70% | - |
| 01.06.2026 | 71,50 | 71,75 | 69,75 | 71,25 | 0,00% | - |
| 29.05.2026 | 71,25 | 71,75 | 70,25 | 71,25 | 1,06% | - |
| 28.05.2026 | 71,50 | 71,50 | 69,00 | 70,50 | 0,00% | - |
| 27.05.2026 | 70,50 | 71,25 | 70,25 | 70,50 | -0,35% | - |
| 26.05.2026 | 68,75 | 71,25 | 67,50 | 70,75 | 4,81% | - |
| 25.05.2026 | 67,75 | 68,00 | 67,50 | 67,50 | -1,10% | - |
| 22.05.2026 | 67,25 | 68,50 | 67,00 | 68,25 | 1,49% | - |
| 21.05.2026 | 68,00 | 68,50 | 66,25 | 67,25 | -1,47% | - |
| 20.05.2026 | 67,00 | 68,75 | 66,50 | 68,25 | 2,25% | - |
| 19.05.2026 | 66,50 | 67,25 | 64,50 | 66,75 | 0,75% | - |
| 18.05.2026 | 66,00 | 67,25 | 65,00 | 66,25 | 1,53% | - |
| 15.05.2026 | 66,25 | 67,50 | 64,75 | 65,25 | -1,88% | - |
| 14.05.2026 | 64,00 | 67,25 | 64,00 | 66,50 | 3,50% | - |
| 13.05.2026 | 66,75 | 67,25 | 64,25 | 64,25 | -2,65% | - |
| 12.05.2026 | 61,50 | 67,50 | 59,75 | 66,00 | 14,29% | 80,00 |
| 11.05.2026 | 58,00 | 59,00 | 57,25 | 57,75 | 0,00% | - |
| 08.05.2026 | 57,75 | 58,50 | 57,25 | 57,75 | 0,00% | - |
| 07.05.2026 | 59,25 | 59,75 | 55,50 | 57,75 | -1,28% | 220,00 |
| 06.05.2026 | 58,00 | 59,50 | 57,25 | 58,50 | 1,30% | 21.000,00 |
| 05.05.2026 | 56,25 | 58,25 | 56,00 | 57,75 | 0,43% | - |
| 04.05.2026 | 57,00 | 57,50 | 56,25 | 57,50 | -1,29% | - |
| 30.04.2026 | 57,50 | 58,50 | 57,00 | 58,25 | 2,19% | - |
| 29.04.2026 | 58,00 | 58,50 | 57,00 | 57,00 | -1,30% | - |
| 28.04.2026 | 59,00 | 59,25 | 57,50 | 57,75 | -2,12% | - |
| 27.04.2026 | 58,00 | 59,25 | 57,75 | 59,00 | 2,16% | - |
| 24.04.2026 | 58,50 | 59,75 | 57,75 | 57,75 | -0,86% | 270,00 |
| 23.04.2026 | 57,25 | 59,25 | 57,25 | 58,25 | 0,87% | - |
| 22.04.2026 | 59,25 | 59,50 | 57,50 | 57,75 | -1,70% | - |
| 21.04.2026 | 58,25 | 60,00 | 58,00 | 58,75 | 0,86% | 220,00 |
| 20.04.2026 | 57,75 | 58,50 | 56,25 | 58,25 | 0,43% | - |
| 17.04.2026 | 56,25 | 59,25 | 56,25 | 58,00 | 1,75% | - |
| 16.04.2026 | 56,75 | 58,00 | 56,50 | 57,00 | -0,44% | - |
| 15.04.2026 | 59,75 | 60,50 | 56,75 | 57,25 | -4,98% | - |
| 14.04.2026 | 60,25 | 61,00 | 60,00 | 60,25 | -0,41% | - |
| 13.04.2026 | 59,75 | 61,50 | 59,75 | 60,50 | 0,00% | 2.050,00 |
| 10.04.2026 | 62,00 | 62,25 | 60,25 | 60,50 | -1,63% | - |
| 09.04.2026 | 59,75 | 62,50 | 59,00 | 61,50 | 2,93% | - |
| 08.04.2026 | 58,25 | 60,25 | 56,00 | 59,75 | 5,75% | - |
| 07.04.2026 | 56,25 | 58,25 | 55,75 | 56,50 | -3,00% | - |
| 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% | - |