28,400€
3,65%
Echtzeit-Aktienkurs Helios Technologies Inc.
Bid:
Ask:
Aktienkurse zur Helios Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.06.2025 | 28,40 | 28,50 | 28,40 | 28,40 | 3,65% | - |
| 06.06.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | - |
| 05.06.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | - |
| 04.06.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 10,48% | - |
| 03.06.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -5,34% | - |
| 02.06.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | - |
| 30.05.2025 | 26,40 | 26,40 | 25,80 | 25,80 | -1,53% | - |
| 29.05.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -2,24% | - |
| 28.05.2025 | 27,00 | 27,00 | 26,80 | 26,80 | 4,69% | - |
| 27.05.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 26.05.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | - |
| 23.05.2025 | 26,60 | 26,60 | 25,80 | 25,80 | -3,01% | - |
| 22.05.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -6,34% | - |
| 21.05.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 20.05.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 19.05.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 16.05.2025 | 28,80 | 28,80 | 28,60 | 28,80 | -1,37% | - |
| 15.05.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
| 14.05.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 2,07% | - |
| 13.05.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 5,07% | - |
| 12.05.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 09.05.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 8,73% | - |
| 08.05.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 7,69% | - |
| 07.05.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -2,50% | - |
| 06.05.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 05.05.2025 | 24,40 | 24,40 | 24,20 | 24,20 | 1,68% | 8,00 |
| 02.05.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 30.04.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 29.04.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 28.04.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
| 25.04.2025 | 24,20 | 24,20 | 23,60 | 23,60 | 1,72% | - |
| 24.04.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 23.04.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 4,59% | - |
| 22.04.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -2,68% | - |
| 17.04.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -2,61% | - |
| 16.04.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 15.04.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 14.04.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 11.04.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -8,59% | - |
| 10.04.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 12,28% | - |
| 09.04.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 08.04.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 07.04.2025 | 23,60 | 23,60 | 23,20 | 23,20 | 0,87% | - |
| 04.04.2025 | 24,60 | 24,60 | 23,00 | 23,00 | -18,44% | - |
| 03.04.2025 | 28,80 | 28,80 | 28,20 | 28,20 | 0,71% | - |
| 02.04.2025 | 28,40 | 28,40 | 28,00 | 28,00 | -4,11% | - |
| 01.04.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 31.03.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -5,16% | - |
| 28.03.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
| 27.03.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |
| 26.03.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 25.03.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 3,27% | - |
| 24.03.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -1,92% | - |
| 21.03.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -1,27% | - |
| 20.03.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 19.03.2025 | 31,80 | 31,80 | 31,40 | 31,40 | -2,48% | - |
| 18.03.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 17.03.2025 | 32,60 | 32,60 | 32,40 | 32,40 | 1,89% | - |
| 14.03.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -4,22% | - |
| 13.03.2025 | 33,00 | 33,20 | 33,00 | 33,20 | -1,19% | - |
| 12.03.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | - |
| 10.03.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 07.03.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -1,17% | - |
| 06.03.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 1,79% | - |
| 05.03.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -4,55% | - |
| 04.03.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -5,88% | - |
| 03.03.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -1,06% | - |
| 28.02.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -1,05% | - |
| 27.02.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -2,55% | - |
| 26.02.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 7,10% | - |
| 25.02.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | - |
| 24.02.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -3,19% | - |
| 21.02.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -2,59% | - |
| 20.02.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -0,52% | - |
| 19.02.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 0,52% | - |
| 18.02.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 0,52% | - |
| 17.02.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -2,04% | - |
| 14.02.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 0,00% | - |
| 13.02.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -2,97% | - |
| 12.02.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -0,49% | - |
| 11.02.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -2,40% | - |
| 10.02.2025 | 40,60 | 41,60 | 40,60 | 41,60 | 0,48% | 31,00 |
| 07.02.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 0,00% | - |
| 06.02.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -0,48% | - |
| 05.02.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 0,00% | - |
| 04.02.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -3,70% | - |
| 03.02.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 1,89% | - |
| 31.01.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 1,92% | - |
| 30.01.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 0,48% | - |
| 29.01.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 0,98% | - |
| 28.01.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -1,44% | - |
| 27.01.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -1,89% | - |
| 24.01.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -0,93% | - |
| 23.01.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -1,83% | - |
| 22.01.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 4,31% | - |
| 21.01.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -0,48% | - |
| 20.01.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -1,41% | - |
| 17.01.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -0,47% | - |
| 16.01.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 0,47% | - |
| 15.01.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 1,43% | - |