195,120€
2,69%
Echtzeit-Aktienkurs EnerSys Corp.
Bid:
Ask:
Aktienkurse zur EnerSys Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 180,51 | 188,93 | 180,45 | 188,49 | 4,37% | 557,00 |
| 04.05.2026 | 182,08 | 182,99 | 178,49 | 180,60 | -0,74% | 3.470,00 |
| 30.04.2026 | 174,62 | 182,81 | 174,38 | 181,94 | 3,43% | 1.009,00 |
| 29.04.2026 | 176,71 | 179,08 | 174,52 | 175,91 | -0,06% | 393,00 |
| 28.04.2026 | 180,35 | 181,71 | 173,46 | 176,01 | -2,06% | 235,00 |
| 27.04.2026 | 178,96 | 180,08 | 176,41 | 179,71 | 0,67% | 310,00 |
| 24.04.2026 | 177,26 | 180,10 | 176,56 | 178,51 | 0,38% | 627,00 |
| 23.04.2026 | 171,72 | 179,54 | 171,64 | 177,84 | 2,84% | 935,00 |
| 22.04.2026 | 170,14 | 173,16 | 169,41 | 172,93 | 1,92% | 155,00 |
| 21.04.2026 | 170,51 | 172,74 | 168,59 | 169,68 | 0,02% | 453,00 |
| 20.04.2026 | 167,83 | 169,90 | 166,31 | 169,65 | 0,09% | 338,00 |
| 17.04.2026 | 165,14 | 171,82 | 164,37 | 169,49 | 3,18% | 293,00 |
| 16.04.2026 | 165,32 | 165,82 | 162,14 | 164,27 | 0,12% | - |
| 15.04.2026 | 169,22 | 169,28 | 163,22 | 164,07 | -2,90% | 16,00 |
| 14.04.2026 | 166,22 | 170,34 | 164,50 | 168,97 | 2,14% | 188,00 |
| 13.04.2026 | 162,33 | 165,67 | 161,26 | 165,43 | 1,61% | 180,00 |
| 10.04.2026 | 162,33 | 163,34 | 160,47 | 162,81 | 0,49% | 53,00 |
| 09.04.2026 | 160,61 | 162,37 | 159,14 | 162,01 | 0,43% | 15,00 |
| 08.04.2026 | 156,71 | 162,27 | 154,23 | 161,32 | 5,05% | 29,00 |
| 07.04.2026 | 152,76 | 154,69 | 151,61 | 153,56 | -0,27% | 28,00 |
| 02.04.2026 | 151,10 | 155,47 | 148,74 | 153,98 | 0,13% | 550,00 |
| 01.04.2026 | 150,78 | 154,55 | 150,01 | 153,78 | 2,30% | - |
| 31.03.2026 | 146,79 | 150,54 | 145,50 | 150,32 | 3,21% | 17,00 |
| 30.03.2026 | 148,96 | 151,08 | 145,11 | 145,65 | -2,16% | 23,00 |
| 27.03.2026 | 147,82 | 149,73 | 145,54 | 148,86 | 1,44% | - |
| 26.03.2026 | 153,31 | 153,38 | 146,55 | 146,75 | -4,36% | - |
| 25.03.2026 | 154,90 | 155,49 | 152,86 | 153,44 | 0,51% | 490,00 |
| 24.03.2026 | 147,17 | 153,86 | 146,20 | 152,66 | 3,58% | - |
| 23.03.2026 | 140,51 | 150,18 | 140,51 | 147,39 | 3,07% | 265,00 |
| 20.03.2026 | 146,22 | 146,77 | 141,41 | 143,00 | -1,62% | - |
| 19.03.2026 | 142,71 | 147,05 | 141,05 | 145,36 | 1,55% | 420,00 |
| 18.03.2026 | 143,25 | 144,94 | 141,60 | 143,14 | 0,67% | - |
| 17.03.2026 | 140,25 | 142,85 | 139,80 | 142,19 | 1,27% | - |
| 16.03.2026 | 141,71 | 143,93 | 140,32 | 140,40 | -0,43% | 48,00 |
| 13.03.2026 | 139,57 | 141,79 | 137,98 | 141,00 | 1,56% | 48,00 |
| 12.03.2026 | 138,33 | 140,27 | 136,65 | 138,83 | -1,01% | - |
| 11.03.2026 | 140,00 | 141,24 | 137,34 | 140,24 | 0,56% | - |
| 10.03.2026 | 139,17 | 141,93 | 138,65 | 139,46 | 0,48% | 76,00 |
| 09.03.2026 | 127,94 | 139,91 | 127,90 | 138,79 | 3,90% | 52,00 |
| 06.03.2026 | 139,68 | 139,71 | 133,02 | 133,58 | -4,20% | 252,00 |
| 05.03.2026 | 143,25 | 144,01 | 138,18 | 139,43 | -2,87% | 14,00 |
| 04.03.2026 | 140,64 | 144,30 | 140,54 | 143,55 | 1,79% | 25,00 |
| 03.03.2026 | 141,61 | 142,02 | 136,77 | 141,03 | -0,63% | 21,00 |
| 02.03.2026 | 139,19 | 141,94 | 137,96 | 141,93 | 0,89% | 163,00 |
| 27.02.2026 | 144,01 | 144,46 | 139,73 | 140,68 | -2,93% | 273,00 |
| 26.02.2026 | 143,73 | 145,26 | 140,57 | 144,93 | 0,75% | 435,00 |
| 25.02.2026 | 146,27 | 147,81 | 142,85 | 143,85 | -1,88% | 45,00 |
| 24.02.2026 | 142,32 | 147,54 | 141,81 | 146,61 | 3,22% | 62,00 |
| 23.02.2026 | 146,04 | 147,35 | 140,23 | 142,04 | -3,34% | 48,00 |
| 20.02.2026 | 150,67 | 150,95 | 143,42 | 146,95 | -2,15% | - |
| 19.02.2026 | 149,33 | 150,54 | 147,40 | 150,18 | 0,54% | 1.086,00 |
| 18.02.2026 | 150,50 | 153,33 | 147,65 | 149,37 | -0,59% | - |
| 17.02.2026 | 150,20 | 152,65 | 150,00 | 150,25 | -0,76% | - |
| 16.02.2026 | 151,40 | 151,95 | 151,30 | 151,40 | 0,20% | 40,00 |
| 13.02.2026 | 153,05 | 153,15 | 148,70 | 151,10 | -1,05% | 693,00 |
| 12.02.2026 | 149,25 | 154,40 | 148,70 | 152,70 | 2,45% | 784,00 |
| 11.02.2026 | 146,45 | 153,30 | 145,70 | 149,05 | 2,02% | 544,00 |
| 10.02.2026 | 148,15 | 148,75 | 145,45 | 146,10 | -1,28% | 322,00 |
| 09.02.2026 | 145,70 | 149,35 | 143,70 | 148,00 | 1,58% | 578,00 |
| 06.02.2026 | 134,25 | 147,05 | 132,70 | 145,70 | 7,65% | 1.316,00 |
| 05.02.2026 | 145,20 | 148,70 | 133,30 | 135,35 | -6,01% | 585,00 |
| 04.02.2026 | 162,65 | 164,20 | 138,95 | 144,00 | -10,56% | 387,00 |
| 03.02.2026 | 158,50 | 162,75 | 157,70 | 161,00 | 1,90% | 41,00 |
| 02.02.2026 | 149,00 | 158,45 | 148,60 | 158,00 | 3,91% | 124,00 |
| 30.01.2026 | 153,65 | 156,05 | 150,70 | 152,05 | -1,52% | 56,00 |
| 29.01.2026 | 151,65 | 155,60 | 150,60 | 154,40 | 1,98% | 14,00 |
| 28.01.2026 | 150,85 | 151,75 | 148,10 | 151,40 | 1,37% | - |
| 27.01.2026 | 147,45 | 149,80 | 146,00 | 149,35 | 1,39% | 194,00 |
| 26.01.2026 | 145,90 | 148,30 | 145,50 | 147,30 | 0,48% | 246,00 |
| 23.01.2026 | 149,95 | 150,60 | 146,00 | 146,60 | -2,17% | 126,00 |
| 22.01.2026 | 148,85 | 150,90 | 147,65 | 149,85 | 0,74% | 6,00 |
| 21.01.2026 | 144,40 | 150,40 | 143,05 | 148,75 | 3,51% | - |
| 20.01.2026 | 143,35 | 147,55 | 141,10 | 143,70 | 0,00% | 167,00 |
| 19.01.2026 | 143,50 | 143,75 | 142,55 | 143,70 | -0,86% | 465,00 |
| 16.01.2026 | 144,65 | 145,85 | 142,80 | 144,95 | 0,69% | 52,00 |
| 15.01.2026 | 140,20 | 144,35 | 139,80 | 143,95 | 2,89% | 50,00 |
| 14.01.2026 | 140,50 | 141,60 | 137,00 | 139,90 | -0,74% | 103,00 |
| 13.01.2026 | 138,45 | 141,40 | 137,65 | 140,95 | 1,81% | - |
| 12.01.2026 | 134,90 | 138,80 | 134,00 | 138,45 | 1,76% | - |
| 09.01.2026 | 134,80 | 138,00 | 134,80 | 136,05 | 1,04% | 237,00 |
| 08.01.2026 | 131,45 | 135,15 | 131,15 | 134,65 | 2,32% | 64,00 |
| 07.01.2026 | 135,15 | 135,95 | 130,95 | 131,60 | -2,70% | 52,00 |
| 06.01.2026 | 132,60 | 135,45 | 128,70 | 135,25 | 2,31% | 266,00 |
| 05.01.2026 | 129,55 | 133,55 | 128,90 | 132,20 | 2,76% | 41,00 |
| 02.01.2026 | 125,45 | 129,25 | 125,15 | 128,65 | 2,31% | 64,00 |
| 30.12.2025 | 125,80 | 126,60 | 125,55 | 125,75 | -0,08% | - |
| 29.12.2025 | 128,40 | 128,60 | 125,60 | 125,85 | -0,91% | 17,00 |
| 23.12.2025 | 126,30 | 127,40 | 125,60 | 127,00 | 0,43% | 134,00 |
| 22.12.2025 | 125,85 | 127,30 | 124,15 | 126,45 | 0,76% | 92,00 |
| 19.12.2025 | 123,60 | 125,50 | 123,25 | 125,50 | 1,87% | 52,00 |
| 18.12.2025 | 119,25 | 124,45 | 119,20 | 123,20 | 3,23% | 26,00 |
| 17.12.2025 | 123,65 | 124,40 | 117,75 | 119,35 | -3,24% | 67,00 |
| 16.12.2025 | 124,95 | 126,75 | 122,10 | 123,35 | -1,79% | 76,00 |
| 15.12.2025 | 125,60 | 129,10 | 124,75 | 125,60 | 0,12% | 37,00 |
| 12.12.2025 | 128,70 | 129,95 | 123,75 | 125,45 | -2,60% | 495,00 |
| 11.12.2025 | 128,45 | 129,15 | 127,10 | 128,80 | -0,23% | - |
| 10.12.2025 | 126,50 | 130,05 | 126,20 | 129,10 | 1,97% | 89,00 |
| 09.12.2025 | 126,70 | 127,55 | 125,85 | 126,60 | 0,08% | 20,00 |
| 08.12.2025 | 126,80 | 128,20 | 126,05 | 126,50 | -0,28% | 75,00 |
| 05.12.2025 | 126,10 | 127,20 | 124,85 | 126,85 | 0,79% | 19,00 |