28,300€
3,28%
Echtzeit-Aktienkurs Helios Technologies Inc.
Bid:
Ask:
Aktienkurse zur Helios Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.06.2025 | 28,30 | 28,30 | 27,80 | 27,80 | -2,46% | - |
| 06.06.2025 | 27,90 | 28,70 | 27,40 | 28,50 | 2,15% | - |
| 05.06.2025 | 28,30 | 28,30 | 27,50 | 27,90 | -1,41% | - |
| 04.06.2025 | 27,90 | 28,50 | 27,40 | 28,30 | 2,91% | - |
| 03.06.2025 | 25,30 | 27,70 | 24,80 | 27,50 | 7,84% | - |
| 02.06.2025 | 26,70 | 26,70 | 25,30 | 25,50 | -4,49% | - |
| 30.05.2025 | 26,90 | 27,30 | 25,80 | 26,70 | 3,09% | - |
| 29.05.2025 | 26,70 | 27,00 | 25,80 | 25,90 | -3,72% | - |
| 28.05.2025 | 27,50 | 27,90 | 26,80 | 26,90 | -2,18% | - |
| 27.05.2025 | 26,10 | 27,50 | 25,60 | 27,50 | 5,36% | - |
| 26.05.2025 | 25,90 | 26,10 | 25,40 | 26,10 | -0,76% | - |
| 23.05.2025 | 27,10 | 27,10 | 25,80 | 26,30 | -3,66% | - |
| 22.05.2025 | 27,10 | 27,30 | 26,60 | 27,30 | -1,44% | - |
| 21.05.2025 | 28,90 | 28,90 | 27,30 | 27,70 | -4,81% | - |
| 20.05.2025 | 29,10 | 29,40 | 28,60 | 29,10 | 0,69% | - |
| 19.05.2025 | 29,10 | 29,30 | 28,30 | 28,90 | -2,03% | - |
| 16.05.2025 | 29,30 | 29,50 | 28,60 | 29,50 | 0,00% | - |
| 15.05.2025 | 29,70 | 29,70 | 29,10 | 29,50 | -0,67% | - |
| 14.05.2025 | 30,10 | 30,40 | 29,50 | 29,70 | -1,98% | - |
| 13.05.2025 | 29,50 | 30,30 | 28,90 | 30,30 | 2,02% | - |
| 12.05.2025 | 28,10 | 31,00 | 27,60 | 29,70 | 5,69% | - |
| 09.05.2025 | 27,90 | 28,30 | 27,40 | 28,10 | -2,09% | - |
| 08.05.2025 | 25,70 | 28,70 | 25,20 | 28,70 | 13,44% | - |
| 07.05.2025 | 23,90 | 26,10 | 23,40 | 25,30 | 4,98% | - |
| 06.05.2025 | 24,50 | 24,60 | 23,90 | 24,10 | -2,43% | - |
| 05.05.2025 | 24,90 | 24,90 | 24,30 | 24,70 | -1,59% | - |
| 02.05.2025 | 24,30 | 25,10 | 23,80 | 25,10 | 5,02% | - |
| 30.04.2025 | 24,00 | 24,70 | 23,50 | 23,90 | -2,45% | - |
| 29.04.2025 | 24,70 | 24,80 | 24,10 | 24,50 | 0,00% | - |
| 28.04.2025 | 24,50 | 25,30 | 24,00 | 24,50 | 0,82% | - |
| 25.04.2025 | 24,50 | 24,70 | 23,60 | 24,30 | -0,82% | - |
| 24.04.2025 | 23,70 | 24,50 | 23,20 | 24,50 | 3,38% | - |
| 23.04.2025 | 23,50 | 24,90 | 22,80 | 23,70 | 2,60% | - |
| 22.04.2025 | 22,30 | 23,30 | 21,80 | 23,10 | -1,28% | - |
| 17.04.2025 | 22,90 | 23,40 | 22,40 | 23,40 | 3,08% | - |
| 16.04.2025 | 23,50 | 23,50 | 22,70 | 22,70 | -4,22% | - |
| 15.04.2025 | 23,50 | 24,10 | 22,90 | 23,70 | 0,85% | - |
| 14.04.2025 | 23,90 | 23,90 | 23,10 | 23,50 | -2,49% | - |
| 11.04.2025 | 23,90 | 24,10 | 23,20 | 24,10 | 0,42% | - |
| 10.04.2025 | 26,10 | 26,30 | 23,30 | 24,00 | -8,05% | - |
| 09.04.2025 | 23,30 | 26,40 | 22,80 | 26,10 | 9,21% | - |
| 08.04.2025 | 23,70 | 24,80 | 23,20 | 23,90 | -3,24% | - |
| 07.04.2025 | 23,90 | 25,80 | 22,80 | 24,70 | 4,22% | - |
| 04.04.2025 | 25,10 | 25,30 | 22,70 | 23,70 | -9,89% | - |
| 03.04.2025 | 29,30 | 29,30 | 25,50 | 26,30 | -10,24% | - |
| 02.04.2025 | 28,90 | 29,30 | 28,00 | 29,30 | 0,69% | - |
| 01.04.2025 | 29,70 | 29,80 | 29,10 | 29,10 | -1,36% | - |
| 31.03.2025 | 29,70 | 29,90 | 28,70 | 29,50 | -1,34% | - |
| 28.03.2025 | 31,50 | 31,70 | 29,70 | 29,90 | -5,08% | - |
| 27.03.2025 | 31,70 | 31,70 | 31,10 | 31,50 | -0,63% | - |
| 26.03.2025 | 31,90 | 32,30 | 31,40 | 31,70 | -1,25% | - |
| 25.03.2025 | 32,10 | 32,40 | 31,60 | 32,10 | 0,63% | - |
| 24.03.2025 | 31,10 | 32,10 | 30,60 | 31,90 | 3,24% | - |
| 21.03.2025 | 31,70 | 31,70 | 30,90 | 30,90 | -3,13% | - |
| 20.03.2025 | 32,10 | 32,60 | 31,10 | 31,90 | -0,62% | - |
| 19.03.2025 | 32,10 | 32,70 | 31,80 | 32,10 | 0,63% | - |
| 18.03.2025 | 32,70 | 32,90 | 31,90 | 31,90 | -1,85% | - |
| 17.03.2025 | 33,10 | 33,30 | 32,30 | 32,50 | -1,81% | - |
| 14.03.2025 | 32,30 | 33,30 | 31,80 | 33,10 | 2,16% | - |
| 13.03.2025 | 33,50 | 33,70 | 32,10 | 32,40 | -3,86% | - |
| 12.03.2025 | 34,10 | 34,30 | 33,10 | 33,70 | -1,17% | - |
| 11.03.2025 | 33,90 | 34,20 | 33,40 | 34,10 | 1,79% | - |
| 10.03.2025 | 34,30 | 34,30 | 33,50 | 33,50 | -1,76% | - |
| 07.03.2025 | 34,30 | 34,50 | 33,50 | 34,10 | -0,29% | - |
| 06.03.2025 | 34,70 | 34,70 | 33,90 | 34,20 | -0,87% | - |
| 05.03.2025 | 34,10 | 34,70 | 33,50 | 34,50 | 0,00% | - |
| 04.03.2025 | 35,90 | 35,90 | 34,30 | 34,50 | -4,17% | - |
| 03.03.2025 | 37,90 | 37,90 | 35,70 | 36,00 | -6,01% | - |
| 28.02.2025 | 38,30 | 38,70 | 37,80 | 38,30 | -0,52% | - |
| 27.02.2025 | 38,70 | 38,90 | 38,20 | 38,50 | 0,00% | - |
| 26.02.2025 | 39,70 | 39,70 | 38,50 | 38,50 | -2,04% | - |
| 25.02.2025 | 37,10 | 48,30 | 36,60 | 39,30 | 5,93% | - |
| 24.02.2025 | 36,90 | 37,50 | 36,40 | 37,10 | 0,00% | - |
| 21.02.2025 | 38,10 | 38,80 | 36,90 | 37,10 | -2,11% | - |
| 20.02.2025 | 39,10 | 39,10 | 37,70 | 37,90 | -2,57% | - |
| 19.02.2025 | 39,30 | 39,50 | 38,70 | 38,90 | -1,52% | - |
| 18.02.2025 | 39,10 | 39,60 | 38,60 | 39,50 | 1,02% | - |
| 17.02.2025 | 38,90 | 39,10 | 38,40 | 39,10 | 0,51% | - |
| 14.02.2025 | 39,70 | 39,90 | 38,90 | 38,90 | -2,51% | - |
| 13.02.2025 | 39,70 | 40,30 | 39,20 | 39,90 | -0,50% | - |
| 12.02.2025 | 40,90 | 41,10 | 39,90 | 40,10 | -1,72% | - |
| 11.02.2025 | 41,10 | 41,30 | 40,60 | 40,80 | -1,69% | - |
| 10.02.2025 | 41,10 | 42,80 | 40,60 | 41,50 | 0,97% | 31,00 |
| 07.02.2025 | 41,90 | 41,90 | 41,00 | 41,10 | -2,14% | - |
| 06.02.2025 | 41,90 | 42,30 | 41,40 | 42,00 | -0,71% | - |
| 05.02.2025 | 42,10 | 42,50 | 41,50 | 42,30 | 1,44% | - |
| 04.02.2025 | 42,10 | 42,30 | 41,50 | 41,70 | -0,95% | - |
| 03.02.2025 | 43,50 | 43,70 | 42,00 | 42,10 | -2,32% | - |
| 31.01.2025 | 42,90 | 43,50 | 42,40 | 43,10 | 0,00% | - |
| 30.01.2025 | 42,10 | 43,10 | 41,60 | 43,10 | 1,89% | - |
| 29.01.2025 | 41,90 | 42,60 | 41,40 | 42,30 | 1,93% | - |
| 28.01.2025 | 41,50 | 41,70 | 40,90 | 41,50 | 0,97% | - |
| 27.01.2025 | 42,10 | 42,10 | 41,10 | 41,10 | -2,84% | - |
| 24.01.2025 | 42,90 | 42,90 | 41,90 | 42,30 | -2,76% | - |
| 23.01.2025 | 43,10 | 43,70 | 42,80 | 43,50 | 0,00% | - |
| 22.01.2025 | 44,10 | 44,10 | 43,50 | 43,50 | -0,91% | - |
| 21.01.2025 | 42,30 | 43,90 | 41,80 | 43,90 | 3,78% | - |
| 20.01.2025 | 42,50 | 42,50 | 42,00 | 42,30 | -1,40% | - |
| 17.01.2025 | 43,10 | 43,60 | 42,60 | 42,90 | -0,46% | - |
| 16.01.2025 | 43,30 | 43,50 | 42,80 | 43,10 | -1,15% | - |