83,451$
1,37%
Echtzeit-Aktienkurs Helios Technologies
Bid:
Ask:
Aktienkurse zur Helios Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 82,31 | 83,57 | 81,70 | 83,39 | 1,30% | 295.243,00 |
| 06.08.2026 | 81,93 | 84,76 | 81,16 | 82,32 | -0,08% | 261.759,00 |
| 05.08.2026 | 80,98 | 82,42 | 80,60 | 82,39 | 1,14% | 289.730,00 |
| 04.08.2026 | 81,19 | 82,17 | 79,69 | 81,46 | 1,56% | 299.672,00 |
| 03.08.2026 | 78,22 | 80,43 | 78,22 | 80,21 | 2,95% | 243.501,00 |
| 31.07.2026 | 78,93 | 79,34 | 77,10 | 77,91 | 0,26% | 195.240,00 |
| 30.07.2026 | 77,07 | 77,92 | 76,00 | 77,71 | 3,85% | 254.045,00 |
| 29.07.2026 | 77,37 | 77,37 | 74,64 | 74,83 | -3,31% | 376.428,00 |
| 28.07.2026 | 78,30 | 79,25 | 76,90 | 77,39 | -1,39% | 284.036,00 |
| 27.07.2026 | 80,32 | 81,11 | 77,12 | 78,48 | -1,69% | 218.100,00 |
| 24.07.2026 | 80,35 | 80,90 | 79,17 | 79,83 | 0,06% | 200.877,00 |
| 23.07.2026 | 80,07 | 81,59 | 79,18 | 79,78 | -1,18% | 345.070,00 |
| 22.07.2026 | 81,14 | 83,42 | 80,69 | 80,73 | -1,64% | 409.602,00 |
| 21.07.2026 | 82,35 | 83,36 | 81,15 | 82,08 | 1,23% | 341.049,00 |
| 20.07.2026 | 82,24 | 83,99 | 80,01 | 81,08 | -0,09% | 221.633,00 |
| 17.07.2026 | 79,02 | 82,62 | 79,02 | 81,15 | -0,39% | 205.984,00 |
| 16.07.2026 | 79,74 | 81,84 | 78,87 | 81,47 | 1,29% | 251.489,00 |
| 15.07.2026 | 80,95 | 83,41 | 79,23 | 80,43 | -0,78% | 301.951,00 |
| 14.07.2026 | 81,73 | 82,04 | 79,79 | 81,06 | 1,71% | 230.017,00 |
| 13.07.2026 | 80,03 | 81,01 | 79,64 | 79,70 | -0,41% | 279.205,00 |
| 10.07.2026 | 79,33 | 81,31 | 79,33 | 80,03 | -0,22% | 292.534,00 |
| 09.07.2026 | 79,18 | 81,20 | 79,18 | 80,21 | 1,47% | 263.296,00 |
| 08.07.2026 | 79,42 | 80,33 | 78,24 | 79,05 | -1,20% | 252.099,00 |
| 07.07.2026 | 81,31 | 82,16 | 77,59 | 80,01 | -3,02% | 379.693,00 |
| 06.07.2026 | 82,61 | 84,01 | 82,24 | 82,50 | 0,13% | 281.215,00 |
| 02.07.2026 | 84,37 | 85,28 | 80,10 | 82,39 | -2,35% | 614.265,00 |
| 01.07.2026 | 89,83 | 89,83 | 84,27 | 84,37 | -5,47% | 446.912,00 |
| 30.06.2026 | 90,29 | 91,08 | 88,77 | 89,25 | -0,17% | 415.366,00 |
| 29.06.2026 | 88,83 | 91,03 | 87,91 | 89,40 | -1,18% | 398.250,00 |
| 26.06.2026 | 92,70 | 92,70 | 89,25 | 90,47 | -2,59% | 931.814,00 |
| 25.06.2026 | 90,61 | 95,05 | 90,61 | 92,88 | 3,70% | 379.147,00 |
| 24.06.2026 | 90,12 | 91,69 | 89,03 | 89,57 | 0,12% | 463.476,00 |
| 23.06.2026 | 90,23 | 91,49 | 88,92 | 89,46 | -3,19% | 438.899,00 |
| 22.06.2026 | 90,68 | 92,41 | 89,67 | 92,41 | 2,12% | 338.897,00 |
| 18.06.2026 | 85,90 | 90,60 | 85,90 | 90,49 | 6,96% | 671.219,00 |
| 17.06.2026 | 85,99 | 87,39 | 83,89 | 84,60 | -1,34% | 459.566,00 |
| 16.06.2026 | 85,93 | 87,29 | 85,30 | 85,75 | 0,26% | 273.818,00 |
| 15.06.2026 | 86,82 | 87,87 | 85,18 | 85,53 | 1,12% | 239.710,00 |
| 12.06.2026 | 83,61 | 85,00 | 83,61 | 84,58 | 1,14% | 175.041,00 |
| 11.06.2026 | 81,13 | 83,95 | 80,35 | 83,63 | 4,55% | 234.183,00 |
| 10.06.2026 | 83,36 | 84,29 | 79,98 | 79,99 | -4,57% | 402.034,00 |
| 09.06.2026 | 84,98 | 85,98 | 81,00 | 83,82 | 0,20% | 482.995,00 |
| 08.06.2026 | 82,49 | 84,00 | 81,66 | 83,65 | 2,93% | 354.877,00 |
| 05.06.2026 | 85,10 | 85,44 | 80,54 | 81,27 | -5,43% | 554.125,00 |
| 04.06.2026 | 85,42 | 86,74 | 83,92 | 85,94 | 1,02% | 408.554,00 |
| 03.06.2026 | 82,91 | 85,85 | 82,15 | 85,07 | 1,90% | 360.208,00 |
| 02.06.2026 | 83,43 | 84,79 | 82,81 | 83,48 | 0,52% | 449.611,00 |
| 01.06.2026 | 82,09 | 83,33 | 81,22 | 83,05 | -0,05% | 226.715,00 |
| 29.05.2026 | 82,65 | 83,59 | 82,08 | 83,09 | 0,06% | 282.187,00 |
| 28.05.2026 | 81,89 | 83,24 | 80,15 | 83,04 | 0,65% | 280.482,00 |
| 27.05.2026 | 81,41 | 82,78 | 81,41 | 82,50 | 0,39% | 201.498,00 |
| 26.05.2026 | 80,00 | 83,09 | 79,99 | 82,18 | 3,87% | 357.526,00 |
| 22.05.2026 | 78,79 | 79,40 | 77,91 | 79,12 | 1,47% | 307.762,00 |
| 21.05.2026 | 78,44 | 79,43 | 76,89 | 77,97 | -1,50% | 576.715,00 |
| 20.05.2026 | 78,41 | 79,82 | 77,12 | 79,16 | 1,57% | 506.460,00 |
| 19.05.2026 | 76,21 | 78,14 | 74,40 | 77,94 | 1,00% | 601.912,00 |
| 18.05.2026 | 77,46 | 78,73 | 75,88 | 77,17 | 0,18% | 325.176,00 |
| 15.05.2026 | 76,84 | 77,98 | 75,01 | 77,03 | -1,46% | 407.085,00 |
| 14.05.2026 | 76,24 | 78,65 | 75,52 | 78,17 | 4,00% | 389.727,00 |
| 13.05.2026 | 78,07 | 78,50 | 75,11 | 75,16 | -3,11% | 479.961,00 |
| 12.05.2026 | 74,63 | 80,00 | 72,56 | 77,57 | 14,04% | 1.087.002,00 |
| 11.05.2026 | 68,41 | 69,84 | 67,20 | 68,02 | -0,29% | 408.574,00 |
| 08.05.2026 | 67,98 | 68,94 | 67,26 | 68,22 | 0,35% | 258.565,00 |
| 07.05.2026 | 70,23 | 70,23 | 67,92 | 67,98 | -2,62% | 226.874,00 |
| 06.05.2026 | 69,06 | 69,88 | 68,63 | 69,81 | 2,96% | 176.324,00 |
| 05.05.2026 | 66,76 | 68,09 | 65,81 | 67,80 | 3,53% | 169.952,00 |
| 04.05.2026 | 66,37 | 66,99 | 65,13 | 65,49 | -2,02% | 247.454,00 |
| 01.05.2026 | 68,21 | 68,21 | 66,61 | 66,84 | -2,28% | 188.667,00 |
| 30.04.2026 | 66,77 | 68,65 | 66,77 | 68,40 | 2,33% | 178.818,00 |
| 29.04.2026 | 67,95 | 68,37 | 66,40 | 66,84 | -1,63% | 216.601,00 |
| 28.04.2026 | 69,13 | 69,18 | 67,34 | 67,95 | -1,78% | 183.758,00 |
| 27.04.2026 | 68,51 | 69,41 | 67,69 | 69,18 | 1,50% | 289.085,00 |
| 24.04.2026 | 67,94 | 69,27 | 67,38 | 68,16 | -0,23% | 376.863,00 |
| 23.04.2026 | 68,13 | 69,24 | 67,70 | 68,32 | 1,11% | 272.719,00 |
| 22.04.2026 | 69,80 | 70,00 | 67,24 | 67,57 | -2,31% | 260.951,00 |
| 21.04.2026 | 68,97 | 70,34 | 68,86 | 69,17 | 0,16% | 172.066,00 |
| 20.04.2026 | 68,43 | 69,06 | 67,85 | 69,06 | 0,48% | 171.368,00 |
| 17.04.2026 | 68,26 | 70,21 | 67,78 | 68,73 | 2,70% | 369.283,00 |
| 16.04.2026 | 67,22 | 68,23 | 66,53 | 66,92 | -0,77% | 357.890,00 |
| 15.04.2026 | 70,48 | 71,03 | 66,82 | 67,44 | -5,17% | 353.720,00 |
| 14.04.2026 | 71,89 | 71,96 | 70,53 | 71,12 | -0,18% | 225.908,00 |
| 13.04.2026 | 70,73 | 71,48 | 70,48 | 71,25 | 0,17% | 214.225,00 |
| 10.04.2026 | 73,22 | 73,24 | 70,66 | 71,13 | -1,74% | 388.452,00 |
| 09.04.2026 | 69,99 | 73,03 | 69,52 | 72,39 | 3,55% | 605.618,00 |
| 08.04.2026 | 68,55 | 70,26 | 68,48 | 69,91 | 6,38% | 567.040,00 |
| 07.04.2026 | 65,58 | 66,97 | 64,27 | 65,72 | -0,18% | 356.996,00 |
| 06.04.2026 | 66,38 | 67,50 | 64,86 | 65,84 | -2,13% | 753.546,00 |
| 02.04.2026 | 68,93 | 68,93 | 64,61 | 67,27 | -1,55% | 422.179,00 |
| 01.04.2026 | 65,66 | 68,57 | 65,64 | 68,33 | 5,59% | 509.360,00 |
| 31.03.2026 | 63,97 | 66,29 | 63,48 | 64,71 | 3,14% | 818.728,00 |
| 30.03.2026 | 65,35 | 65,35 | 62,13 | 62,74 | -2,64% | 478.106,00 |
| 27.03.2026 | 65,30 | 66,19 | 63,89 | 64,44 | -1,90% | 341.359,00 |
| 26.03.2026 | 66,24 | 66,70 | 65,09 | 65,69 | -2,29% | 308.386,00 |
| 25.03.2026 | 68,64 | 69,18 | 67,09 | 67,23 | -0,46% | 341.578,00 |
| 24.03.2026 | 64,98 | 67,74 | 64,34 | 67,54 | 3,70% | 255.995,00 |
| 23.03.2026 | 64,62 | 67,35 | 62,56 | 65,13 | 3,38% | 576.752,00 |
| 20.03.2026 | 64,07 | 64,90 | 62,05 | 63,00 | -1,30% | 520.373,00 |
| 19.03.2026 | 62,37 | 64,81 | 62,31 | 63,83 | 0,11% | 198.774,00 |
| 18.03.2026 | 65,06 | 65,06 | 63,60 | 63,76 | -1,79% | 200.310,00 |
| 17.03.2026 | 65,49 | 66,11 | 64,62 | 64,92 | -0,61% | 252.626,00 |