73,500€
2,08%
Echtzeit-Aktienkurs Helios Technologies Inc.
Bid:
Ask:
Aktienkurse zur Helios Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |