60,250€
-3,98%
Echtzeit-Aktienkurs Helios Technologies Inc.
Bid:
Ask:
Aktienkurse zur Helios Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 61,00 | 61,50 | 60,25 | 60,50 | -3,59% | - |
| 23.02.2026 | 62,25 | 63,50 | 61,75 | 62,75 | -0,79% | 124,00 |
| 20.02.2026 | 62,50 | 63,50 | 62,00 | 63,25 | 0,40% | - |
| 19.02.2026 | 62,50 | 63,00 | 62,00 | 63,00 | -0,40% | - |
| 18.02.2026 | 62,50 | 63,75 | 62,00 | 63,25 | 0,80% | - |
| 17.02.2026 | 64,00 | 64,25 | 62,25 | 62,75 | 0,40% | - |
| 13.02.2026 | 61,50 | 62,50 | 61,50 | 62,50 | 0,00% | - |
| 12.02.2026 | 62,50 | 62,50 | 62,00 | 62,50 | -1,57% | - |
| 11.02.2026 | 61,50 | 63,50 | 61,00 | 63,50 | 15,98% | - |
| 02.02.2026 | 54,50 | 55,25 | 54,00 | 54,75 | 1,86% | - |
| 28.01.2026 | 54,50 | 55,25 | 53,25 | 53,75 | -2,71% | - |
| 26.01.2026 | 55,50 | 55,75 | 54,75 | 55,25 | -2,64% | - |
| 23.01.2026 | 57,00 | 57,50 | 56,25 | 56,75 | 1,79% | - |
| 21.01.2026 | 55,00 | 57,25 | 54,50 | 55,75 | 1,36% | - |
| 19.01.2026 | 55,00 | 55,00 | 54,50 | 55,00 | -0,45% | - |
| 16.01.2026 | 54,00 | 55,25 | 53,50 | 55,25 | 4,74% | - |
| 14.01.2026 | 53,00 | 53,25 | 52,25 | 52,75 | 0,00% | - |
| 13.01.2026 | 52,50 | 53,75 | 52,00 | 52,75 | 4,56% | - |
| 09.01.2026 | 51,00 | 51,25 | 50,00 | 50,45 | 0,70% | - |
| 08.01.2026 | 48,90 | 50,20 | 48,00 | 50,10 | 1,31% | - |
| 07.01.2026 | 51,00 | 51,25 | 49,10 | 49,45 | 2,81% | - |
| 06.01.2026 | 47,90 | 48,10 | 47,40 | 48,10 | -0,41% | - |
| 05.01.2026 | 46,90 | 49,20 | 46,40 | 48,30 | 4,77% | - |
| 02.01.2026 | 45,50 | 46,90 | 45,00 | 46,10 | -0,43% | - |
| 30.12.2025 | 46,30 | 46,30 | 45,80 | 46,30 | -2,11% | - |
| 29.12.2025 | 47,10 | 47,30 | 46,60 | 47,30 | 0,85% | - |
| 23.12.2025 | 47,10 | 47,10 | 46,50 | 46,90 | 0,43% | - |
| 22.12.2025 | 46,70 | 47,10 | 46,20 | 46,70 | 0,00% | - |
| 19.12.2025 | 46,50 | 46,80 | 45,90 | 46,70 | 0,43% | - |
| 18.12.2025 | 46,70 | 47,80 | 46,20 | 46,50 | -1,06% | - |
| 17.12.2025 | 47,70 | 47,90 | 46,30 | 47,00 | -2,69% | - |
| 15.12.2025 | 48,30 | 48,50 | 48,00 | 48,30 | 0,84% | - |
| 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 |