133,850€
-0,30%
Echtzeit-Aktienkurs EnerSys
Bid:
Ask:
Aktienkurse zur EnerSys Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 132,95 | 141,65 | 130,95 | 133,85 | -0,30% | 105,00 |
| 11.11.2026 | 139,90 | 141,80 | 131,05 | 134,25 | -1,03% | 747,00 |
| 10.11.2026 | 135,65 | 136,85 | 133,00 | 135,65 | 0,33% | 192,00 |
| 09.11.2026 | 132,00 | 138,95 | 130,60 | 135,20 | 2,66% | 307,00 |
| 06.11.2026 | 126,95 | 134,10 | 126,30 | 131,70 | 3,70% | 58,00 |
| 05.11.2026 | 138,45 | 140,45 | 126,15 | 127,00 | -8,57% | 544,00 |
| 04.11.2026 | 149,45 | 152,50 | 136,05 | 138,90 | -7,55% | 225,00 |
| 03.11.2026 | 142,70 | 150,85 | 141,95 | 150,25 | 5,11% | 5,00 |
| 02.11.2026 | 143,70 | 145,95 | 141,95 | 142,95 | -0,31% | 34,00 |
| 30.10.2026 | 152,70 | 153,70 | 141,85 | 143,40 | -6,58% | 195,00 |
| 29.10.2026 | 153,60 | 156,15 | 151,70 | 153,50 | -0,13% | 35,00 |
| 28.10.2026 | 156,65 | 162,85 | 152,55 | 153,70 | -0,90% | 168,00 |
| 27.10.2026 | 151,80 | 156,35 | 151,70 | 155,10 | 2,38% | 44,00 |
| 26.10.2026 | 148,40 | 153,20 | 148,25 | 151,50 | 2,12% | 510,00 |
| 23.10.2026 | 150,40 | 151,40 | 146,70 | 148,35 | -1,36% | - |
| 22.10.2026 | 156,65 | 157,25 | 148,10 | 150,40 | -4,66% | 442,00 |
| 21.10.2026 | 152,10 | 158,10 | 151,85 | 157,75 | 3,89% | 27,00 |
| 20.10.2026 | 150,50 | 153,65 | 146,95 | 151,85 | 0,66% | 170,00 |
| 19.10.2026 | 150,90 | 153,65 | 150,40 | 150,85 | 0,47% | 840,00 |
| 16.10.2026 | 154,10 | 154,30 | 149,55 | 150,15 | -2,63% | - |
| 15.10.2026 | 153,20 | 154,20 | 153,15 | 154,20 | -0,84% | - |
| 14.10.2026 | 158,35 | 159,35 | 151,80 | 155,50 | -1,86% | 352,00 |
| 13.10.2026 | 159,45 | 160,85 | 154,85 | 158,45 | -0,91% | 165,00 |
| 12.10.2026 | 161,75 | 162,15 | 158,85 | 159,90 | -0,28% | - |
| 09.10.2026 | 159,85 | 164,05 | 158,25 | 160,35 | 0,22% | 14,00 |
| 08.10.2026 | 162,90 | 163,75 | 158,60 | 160,00 | -1,87% | 75,00 |
| 07.10.2026 | 171,50 | 172,20 | 159,85 | 163,05 | -4,54% | 141,00 |
| 06.10.2026 | 171,80 | 174,20 | 170,35 | 170,80 | -0,73% | 174,00 |
| 05.10.2026 | 175,35 | 176,95 | 171,70 | 172,05 | -1,38% | 424,00 |
| 02.10.2026 | 168,70 | 176,45 | 168,45 | 174,45 | 3,47% | 1.047,00 |
| 01.10.2026 | 163,10 | 168,75 | 160,90 | 168,60 | 3,91% | 199,00 |
| 30.09.2026 | 160,85 | 163,50 | 159,45 | 162,25 | 0,87% | 422,00 |
| 29.09.2026 | 156,30 | 161,20 | 155,90 | 160,85 | 2,52% | 98,00 |
| 28.09.2026 | 156,25 | 157,20 | 153,15 | 156,90 | -0,03% | 1.309,00 |
| 25.09.2026 | 155,70 | 158,55 | 154,35 | 156,95 | 0,80% | 157,00 |
| 24.09.2026 | 157,30 | 157,70 | 154,15 | 155,70 | -1,36% | 40,00 |
| 23.09.2026 | 157,60 | 158,90 | 155,15 | 157,85 | 0,35% | 654,00 |
| 22.09.2026 | 155,65 | 158,10 | 155,40 | 157,30 | 0,96% | 498,00 |
| 21.09.2026 | 157,15 | 162,00 | 154,60 | 155,80 | 0,45% | 1.569,00 |
| 18.09.2026 | 153,30 | 155,60 | 150,95 | 155,10 | 1,27% | 153,00 |
| 17.09.2026 | 150,75 | 154,40 | 150,60 | 153,15 | 2,17% | 18,00 |
| 16.09.2026 | 148,10 | 150,95 | 147,70 | 149,90 | 1,32% | - |
| 15.09.2026 | 146,70 | 148,75 | 145,60 | 147,95 | 0,85% | - |
| 14.09.2026 | 154,60 | 155,35 | 146,20 | 146,70 | -5,35% | 324,00 |
| 11.09.2026 | 154,80 | 157,40 | 154,00 | 155,00 | 0,49% | - |
| 10.09.2026 | 154,05 | 155,05 | 151,45 | 154,25 | 0,33% | 457,00 |
| 09.09.2026 | 155,30 | 156,30 | 153,15 | 153,75 | -1,03% | - |
| 08.09.2026 | 156,25 | 158,30 | 155,05 | 155,35 | -0,10% | 40,00 |
| 07.09.2026 | 156,00 | 156,10 | 155,30 | 155,50 | -0,80% | 13,00 |
| 04.09.2026 | 154,70 | 158,50 | 154,15 | 156,75 | 1,39% | - |
| 03.09.2026 | 155,25 | 156,70 | 152,50 | 154,60 | -0,39% | 14,00 |
| 02.09.2026 | 156,40 | 157,95 | 153,40 | 155,20 | -0,70% | - |
| 01.09.2026 | 158,80 | 159,00 | 153,95 | 156,30 | -1,33% | 227,00 |
| 31.08.2026 | 159,85 | 161,90 | 155,85 | 158,40 | -1,06% | 377,00 |
| 28.08.2026 | 163,95 | 164,70 | 159,80 | 160,10 | -2,35% | - |
| 27.08.2026 | 165,70 | 167,70 | 162,70 | 163,95 | -0,88% | 766,00 |
| 26.08.2026 | 166,65 | 168,30 | 164,25 | 165,40 | -0,63% | - |
| 25.08.2026 | 161,00 | 166,55 | 160,85 | 166,45 | 3,51% | 405,00 |
| 24.08.2026 | 161,25 | 162,80 | 158,90 | 160,80 | -1,08% | - |
| 21.08.2026 | 162,40 | 165,25 | 161,50 | 162,55 | -0,09% | 13,00 |
| 20.08.2026 | 166,25 | 166,60 | 160,85 | 162,70 | -2,08% | 135,00 |
| 19.08.2026 | 172,70 | 174,85 | 165,40 | 166,15 | -11,85% | 6,00 |
| 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 |