48,400€
1,68%
Echtzeit-Aktienkurs Helios Technologies Inc.
Bid:
Ask:
Aktienkurse zur Helios Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 48,10 | 48,10 | 47,60 | 47,90 | 1,27% | - |
| 10.12.2025 | 45,90 | 47,30 | 45,40 | 47,30 | 3,05% | - |
| 09.12.2025 | 46,10 | 46,10 | 45,60 | 45,90 | -2,13% | - |
| 08.12.2025 | 46,50 | 47,30 | 46,00 | 46,90 | 0,86% | - |
| 05.12.2025 | 46,50 | 46,50 | 46,00 | 46,50 | -0,43% | - |
| 03.12.2025 | 45,70 | 46,70 | 45,20 | 46,70 | 0,86% | - |
| 02.12.2025 | 45,70 | 46,50 | 45,20 | 46,30 | -0,43% | - |
| 01.12.2025 | 46,50 | 46,50 | 46,00 | 46,50 | 0,00% | - |
| 28.11.2025 | 46,50 | 47,40 | 46,20 | 46,50 | -0,85% | - |
| 26.11.2025 | 46,90 | 47,20 | 46,40 | 46,90 | 3,08% | - |
| 25.11.2025 | 45,90 | 45,90 | 45,40 | 45,50 | -0,87% | - |
| 24.11.2025 | 45,10 | 46,10 | 44,60 | 45,90 | 5,52% | - |
| 21.11.2025 | 43,50 | 43,50 | 43,00 | 43,50 | -2,25% | - |
| 20.11.2025 | 44,90 | 45,90 | 44,40 | 44,50 | -2,84% | - |
| 14.11.2025 | 45,90 | 46,30 | 45,10 | 45,80 | 1,33% | - |
| 13.11.2025 | 45,70 | 46,30 | 44,90 | 45,20 | -3,83% | - |
| 12.11.2025 | 45,70 | 47,00 | 45,40 | 47,00 | 2,17% | - |
| 11.11.2025 | 46,70 | 46,90 | 45,80 | 46,00 | -1,92% | - |
| 10.11.2025 | 46,90 | 48,10 | 46,40 | 46,90 | 2,85% | - |
| 07.11.2025 | 48,70 | 48,70 | 45,00 | 45,60 | -6,56% | - |
| 06.11.2025 | 49,50 | 49,50 | 48,00 | 48,80 | 1,04% | - |
| 04.11.2025 | 49,10 | 49,55 | 44,60 | 48,30 | -1,63% | - |
| 03.11.2025 | 48,10 | 49,55 | 47,10 | 49,10 | 1,66% | - |
| 31.10.2025 | 48,10 | 48,30 | 47,80 | 48,30 | -1,43% | - |
| 30.10.2025 | 48,90 | 49,55 | 48,40 | 49,00 | -1,31% | - |
| 29.10.2025 | 49,50 | 50,20 | 48,90 | 49,65 | 1,12% | - |
| 28.10.2025 | 48,90 | 49,10 | 48,40 | 49,10 | 0,41% | - |
| 27.10.2025 | 48,30 | 49,20 | 47,80 | 48,90 | 0,82% | - |
| 24.10.2025 | 48,70 | 48,70 | 48,50 | 48,50 | 3,19% | - |
| 23.10.2025 | 45,90 | 47,20 | 45,40 | 47,00 | 1,29% | - |
| 22.10.2025 | 47,90 | 48,10 | 46,20 | 46,40 | -0,64% | - |
| 21.10.2025 | 46,30 | 46,70 | 46,00 | 46,70 | 4,01% | - |
| 17.10.2025 | 45,30 | 45,60 | 44,50 | 44,90 | -1,97% | - |
| 16.10.2025 | 46,10 | 46,80 | 45,30 | 45,80 | -0,22% | - |
| 15.10.2025 | 42,70 | 46,80 | 42,20 | 45,90 | 10,07% | - |
| 13.10.2025 | 40,50 | 42,00 | 40,00 | 41,70 | -0,71% | - |
| 10.10.2025 | 42,10 | 42,60 | 41,60 | 42,00 | -3,00% | - |
| 09.10.2025 | 43,30 | 43,50 | 42,80 | 43,30 | -0,46% | - |
| 08.10.2025 | 43,50 | 44,00 | 43,00 | 43,50 | -2,03% | - |
| 07.10.2025 | 44,70 | 45,00 | 44,20 | 44,40 | -1,55% | - |
| 06.10.2025 | 45,10 | 45,30 | 44,60 | 45,10 | -0,44% | 2,00 |
| 03.10.2025 | 44,70 | 45,70 | 44,20 | 45,30 | 2,26% | - |
| 02.10.2025 | 44,70 | 45,00 | 43,60 | 44,30 | 0,91% | - |
| 01.10.2025 | 44,30 | 44,50 | 43,30 | 43,90 | -0,45% | - |
| 30.09.2025 | 44,90 | 45,00 | 44,10 | 44,10 | -1,34% | - |
| 25.09.2025 | 45,10 | 45,10 | 44,40 | 44,70 | -1,76% | - |
| 24.09.2025 | 45,50 | 45,70 | 45,00 | 45,50 | -2,36% | - |
| 23.09.2025 | 46,10 | 46,90 | 45,60 | 46,60 | -0,21% | - |
| 19.09.2025 | 47,30 | 47,60 | 46,50 | 46,70 | 2,64% | - |
| 16.09.2025 | 46,10 | 46,40 | 44,80 | 45,50 | -1,73% | - |
| 15.09.2025 | 46,30 | 46,30 | 45,80 | 46,30 | -1,49% | - |
| 08.09.2025 | 47,30 | 47,70 | 46,80 | 47,00 | -0,63% | - |
| 05.09.2025 | 46,70 | 47,80 | 46,10 | 47,30 | 2,16% | - |
| 04.09.2025 | 45,30 | 46,50 | 44,80 | 46,30 | 3,12% | - |
| 03.09.2025 | 45,30 | 45,50 | 44,80 | 44,90 | -1,10% | - |
| 02.09.2025 | 46,30 | 46,70 | 45,20 | 45,40 | -1,94% | - |
| 01.09.2025 | 46,30 | 46,30 | 45,80 | 46,30 | 0,00% | - |
| 29.08.2025 | 47,10 | 47,60 | 45,60 | 46,30 | -0,64% | - |
| 28.08.2025 | 46,70 | 46,80 | 45,90 | 46,60 | -1,06% | - |
| 27.08.2025 | 46,70 | 47,40 | 46,20 | 47,10 | 0,43% | - |
| 26.08.2025 | 46,90 | 47,70 | 46,30 | 46,90 | -0,42% | - |
| 25.08.2025 | 46,30 | 47,10 | 45,80 | 47,10 | 2,84% | - |
| 22.08.2025 | 44,70 | 46,30 | 44,20 | 45,80 | 2,46% | - |
| 21.08.2025 | 44,10 | 44,70 | 43,50 | 44,70 | 1,82% | - |
| 20.08.2025 | 44,90 | 45,10 | 43,90 | 43,90 | -1,35% | - |
| 19.08.2025 | 44,10 | 45,00 | 43,60 | 44,50 | -0,45% | - |
| 18.08.2025 | 43,70 | 45,00 | 43,40 | 44,70 | 1,59% | - |
| 15.08.2025 | 45,70 | 45,90 | 44,00 | 44,00 | -2,00% | 50,00 |
| 14.08.2025 | 45,50 | 45,70 | 44,40 | 44,90 | -0,88% | - |
| 13.08.2025 | 43,30 | 45,30 | 42,80 | 45,30 | 6,09% | - |
| 12.08.2025 | 42,30 | 43,60 | 41,80 | 42,70 | 0,47% | - |
| 11.08.2025 | 41,70 | 42,50 | 41,20 | 42,50 | 1,43% | - |
| 08.08.2025 | 41,50 | 42,20 | 41,00 | 41,90 | 0,48% | - |
| 07.08.2025 | 41,10 | 42,00 | 40,60 | 41,70 | 1,46% | - |
| 06.08.2025 | 41,50 | 43,00 | 39,90 | 41,10 | 0,98% | 30,00 |
| 05.08.2025 | 36,00 | 41,30 | 31,70 | 40,70 | 30,03% | - |
| 04.08.2025 | 30,50 | 31,30 | 30,20 | 31,30 | 2,62% | - |
| 01.08.2025 | 32,10 | 32,30 | 30,10 | 30,50 | -4,98% | - |
| 31.07.2025 | 32,10 | 32,40 | 31,60 | 32,10 | -1,83% | - |
| 30.07.2025 | 32,70 | 33,10 | 32,00 | 32,70 | 2,51% | - |
| 29.07.2025 | 32,90 | 33,30 | 31,90 | 31,90 | -3,04% | - |
| 28.07.2025 | 31,30 | 33,10 | 31,30 | 32,90 | 2,49% | - |
| 25.07.2025 | 31,90 | 32,30 | 31,40 | 32,10 | 1,26% | - |
| 24.07.2025 | 31,90 | 32,00 | 31,40 | 31,70 | 0,00% | - |
| 23.07.2025 | 31,30 | 32,10 | 30,80 | 31,70 | 2,59% | - |
| 22.07.2025 | 30,50 | 31,30 | 30,20 | 30,90 | 1,31% | - |
| 21.07.2025 | 31,30 | 31,70 | 30,50 | 30,50 | -1,93% | - |
| 18.07.2025 | 31,70 | 32,00 | 30,90 | 31,10 | -1,27% | - |
| 17.07.2025 | 30,50 | 31,70 | 30,00 | 31,50 | 6,78% | - |
| 16.07.2025 | 29,30 | 29,90 | 28,80 | 29,50 | -0,67% | - |
| 15.07.2025 | 29,30 | 30,70 | 29,00 | 29,70 | 0,00% | - |
| 14.07.2025 | 31,10 | 31,10 | 29,30 | 29,70 | -3,88% | - |
| 11.07.2025 | 31,30 | 31,50 | 30,60 | 30,90 | -0,64% | - |
| 10.07.2025 | 30,30 | 31,30 | 29,80 | 31,10 | 1,97% | - |
| 09.07.2025 | 30,30 | 30,80 | 29,70 | 30,50 | -0,65% | - |
| 08.07.2025 | 30,10 | 30,90 | 29,60 | 30,70 | 0,66% | - |
| 07.07.2025 | 30,50 | 31,00 | 30,10 | 30,50 | -0,65% | - |
| 04.07.2025 | 30,50 | 30,70 | 30,00 | 30,70 | 0,00% | - |
| 03.07.2025 | 30,50 | 31,40 | 30,00 | 30,70 | 2,68% | - |
| 02.07.2025 | 29,70 | 30,10 | 29,00 | 29,90 | -0,66% | - |