102,650$
0,39%
Echtzeit-Aktienkurs EnerSys
Bid:
Ask:
Aktienkurse zur EnerSys Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 102,42 | 102,74 | 101,68 | 102,65 | 0,39% | 373.710,00 |
| 28.08.2025 | 102,68 | 103,00 | 101,60 | 102,25 | -0,10% | 231.438,00 |
| 27.08.2025 | 101,98 | 102,62 | 101,31 | 102,35 | 0,40% | 190.091,00 |
| 26.08.2025 | 101,38 | 102,25 | 101,01 | 101,94 | 0,48% | 253.802,00 |
| 25.08.2025 | 101,41 | 101,72 | 100,90 | 101,45 | -0,55% | 305.291,00 |
| 22.08.2025 | 98,76 | 102,35 | 98,44 | 102,01 | 4,00% | 295.622,00 |
| 21.08.2025 | 97,48 | 98,13 | 97,03 | 98,09 | 0,48% | 242.937,00 |
| 20.08.2025 | 99,50 | 100,14 | 97,19 | 97,62 | -2,24% | 272.406,00 |
| 19.08.2025 | 99,59 | 100,86 | 99,44 | 99,86 | 0,23% | 282.386,00 |
| 18.08.2025 | 98,50 | 99,73 | 98,21 | 99,63 | 1,32% | 302.613,00 |
| 15.08.2025 | 99,49 | 99,62 | 98,10 | 98,33 | -0,81% | 236.203,00 |
| 14.08.2025 | 99,31 | 99,69 | 98,57 | 99,13 | -1,27% | 321.230,00 |
| 13.08.2025 | 98,60 | 100,44 | 98,48 | 100,41 | 1,84% | 277.648,00 |
| 12.08.2025 | 95,92 | 98,76 | 95,50 | 98,60 | 3,37% | 410.559,00 |
| 11.08.2025 | 95,91 | 96,22 | 94,52 | 95,39 | -0,22% | 533.532,00 |
| 08.08.2025 | 95,41 | 97,02 | 94,69 | 95,60 | 1,69% | 612.816,00 |
| 07.08.2025 | 93,04 | 95,35 | 90,52 | 94,01 | 3,16% | 831.573,00 |
| 06.08.2025 | 91,63 | 91,72 | 90,60 | 91,13 | -0,30% | 451.076,00 |
| 05.08.2025 | 91,01 | 92,03 | 90,39 | 91,40 | 0,24% | 299.135,00 |
| 04.08.2025 | 89,49 | 91,25 | 89,49 | 91,18 | 2,22% | 372.213,00 |
| 01.08.2025 | 91,47 | 91,47 | 88,76 | 89,20 | -3,43% | 257.078,00 |
| 31.07.2025 | 92,25 | 93,48 | 91,87 | 92,37 | -0,32% | 251.653,00 |
| 30.07.2025 | 93,65 | 94,01 | 92,04 | 92,67 | -0,97% | 229.954,00 |
| 29.07.2025 | 94,29 | 94,40 | 92,78 | 93,58 | -0,06% | 336.246,00 |
| 28.07.2025 | 94,33 | 94,50 | 93,27 | 93,64 | -0,44% | 274.333,00 |
| 25.07.2025 | 93,09 | 94,14 | 92,36 | 94,05 | 1,11% | 281.086,00 |
| 24.07.2025 | 93,92 | 94,60 | 92,64 | 93,02 | -1,46% | 335.563,00 |
| 23.07.2025 | 91,57 | 94,72 | 90,88 | 94,40 | 4,48% | 583.735,00 |
| 22.07.2025 | 88,39 | 90,51 | 88,39 | 90,35 | 1,99% | 229.353,00 |
| 21.07.2025 | 89,21 | 89,48 | 88,38 | 88,59 | -0,11% | 188.785,00 |
| 18.07.2025 | 89,66 | 89,82 | 88,32 | 88,69 | -0,93% | 255.899,00 |
| 17.07.2025 | 87,63 | 89,57 | 86,91 | 89,52 | 3,25% | 375.691,00 |
| 16.07.2025 | 86,53 | 86,84 | 85,56 | 86,70 | 0,71% | 373.193,00 |
| 15.07.2025 | 87,89 | 88,15 | 85,99 | 86,09 | -1,48% | 221.552,00 |
| 14.07.2025 | 87,56 | 87,89 | 86,63 | 87,38 | -0,27% | 302.197,00 |
| 11.07.2025 | 88,01 | 88,39 | 87,61 | 87,62 | -1,33% | 306.537,00 |
| 10.07.2025 | 88,69 | 90,12 | 88,46 | 88,80 | 0,40% | 366.623,00 |
| 09.07.2025 | 88,55 | 89,16 | 87,57 | 88,45 | 0,58% | 292.001,00 |
| 08.07.2025 | 88,74 | 89,18 | 87,43 | 87,94 | -0,24% | 469.617,00 |
| 07.07.2025 | 89,78 | 91,02 | 87,63 | 88,15 | -2,29% | 328.016,00 |
| 03.07.2025 | 91,24 | 91,24 | 90,00 | 90,22 | 0,27% | 372.971,00 |
| 02.07.2025 | 88,95 | 90,58 | 88,50 | 89,98 | 1,39% | 467.393,00 |
| 01.07.2025 | 85,00 | 89,37 | 85,00 | 88,75 | 3,47% | 476.147,00 |
| 30.06.2025 | 86,83 | 87,11 | 85,68 | 85,77 | -1,14% | 313.603,00 |
| 27.06.2025 | 86,76 | 87,02 | 85,64 | 86,76 | 0,56% | 829.347,00 |
| 26.06.2025 | 85,75 | 86,40 | 85,51 | 86,28 | 1,75% | 238.984,00 |
| 25.06.2025 | 84,62 | 85,03 | 83,78 | 84,80 | 0,30% | 284.106,00 |
| 24.06.2025 | 83,57 | 84,70 | 83,14 | 84,55 | 2,10% | 302.829,00 |
| 23.06.2025 | 82,96 | 82,96 | 80,82 | 82,81 | -0,47% | 333.486,00 |
| 20.06.2025 | 83,58 | 83,71 | 82,45 | 83,20 | -0,45% | 853.208,00 |
| 18.06.2025 | 83,96 | 84,89 | 83,51 | 83,58 | -0,46% | 404.489,00 |
| 17.06.2025 | 86,17 | 87,55 | 83,68 | 83,97 | -3,08% | 617.940,00 |
| 16.06.2025 | 86,62 | 88,07 | 86,19 | 86,64 | 0,14% | 866.580,00 |
| 13.06.2025 | 87,17 | 87,97 | 85,95 | 86,52 | -2,30% | 622.464,00 |
| 12.06.2025 | 89,45 | 89,58 | 88,35 | 88,56 | -1,45% | 491.805,00 |
| 11.06.2025 | 89,88 | 90,78 | 89,31 | 89,86 | 0,25% | 554.317,00 |
| 10.06.2025 | 88,59 | 90,02 | 88,59 | 89,64 | 1,64% | 478.476,00 |
| 09.06.2025 | 87,57 | 88,98 | 87,47 | 88,19 | 1,46% | 453.069,00 |
| 06.06.2025 | 87,26 | 87,64 | 86,62 | 86,92 | 1,58% | 410.268,00 |
| 05.06.2025 | 84,91 | 86,47 | 84,91 | 85,57 | 0,11% | 410.392,00 |
| 04.06.2025 | 85,50 | 86,04 | 85,17 | 85,48 | 0,27% | 444.710,00 |
| 03.06.2025 | 82,73 | 86,61 | 82,32 | 85,25 | 3,86% | 738.895,00 |
| 02.06.2025 | 83,19 | 83,30 | 81,81 | 82,08 | -1,85% | 589.157,00 |
| 30.05.2025 | 83,48 | 84,01 | 83,15 | 83,63 | -0,40% | 485.553,00 |
| 29.05.2025 | 83,85 | 85,00 | 83,36 | 83,97 | 0,89% | 438.925,00 |
| 28.05.2025 | 84,40 | 84,40 | 82,83 | 83,23 | -1,08% | 550.348,00 |
| 27.05.2025 | 82,13 | 84,48 | 81,72 | 84,14 | 4,86% | 796.365,00 |
| 23.05.2025 | 80,20 | 81,95 | 79,50 | 80,24 | -1,28% | 701.378,00 |
| 22.05.2025 | 81,72 | 84,35 | 76,60 | 81,28 | -14,89% | 2.065.542,00 |
| 21.05.2025 | 96,92 | 97,49 | 95,21 | 95,50 | -2,68% | 387.462,00 |
| 20.05.2025 | 98,03 | 98,74 | 97,57 | 98,13 | -0,21% | 223.473,00 |
| 19.05.2025 | 98,97 | 99,37 | 97,71 | 98,34 | -1,57% | 246.949,00 |
| 16.05.2025 | 99,69 | 100,21 | 98,86 | 99,91 | 0,26% | 306.965,00 |
| 15.05.2025 | 99,12 | 100,36 | 99,03 | 99,65 | -0,05% | 218.938,00 |
| 14.05.2025 | 100,31 | 100,90 | 99,51 | 99,70 | -0,70% | 356.784,00 |
| 13.05.2025 | 99,00 | 101,34 | 99,00 | 100,40 | 1,70% | 291.483,00 |
| 12.05.2025 | 97,77 | 98,94 | 97,09 | 98,72 | 6,03% | 192.051,00 |
| 09.05.2025 | 93,36 | 93,70 | 92,23 | 93,11 | 0,38% | 140.638,00 |
| 08.05.2025 | 91,20 | 93,34 | 90,70 | 92,76 | 2,52% | 182.336,00 |
| 07.05.2025 | 90,30 | 90,86 | 89,81 | 90,48 | 0,94% | 151.444,00 |
| 06.05.2025 | 90,33 | 90,89 | 89,54 | 89,64 | -1,18% | 231.143,00 |
| 05.05.2025 | 90,10 | 91,68 | 90,08 | 90,71 | -0,06% | 172.042,00 |
| 02.05.2025 | 88,70 | 91,18 | 88,70 | 90,76 | 3,68% | 306.370,00 |
| 01.05.2025 | 86,32 | 88,15 | 85,96 | 87,54 | 1,09% | 206.286,00 |
| 30.04.2025 | 85,12 | 86,92 | 84,73 | 86,60 | -0,21% | 252.923,00 |
| 29.04.2025 | 86,45 | 87,50 | 85,50 | 86,78 | 0,45% | 233.348,00 |
| 28.04.2025 | 86,61 | 88,40 | 85,91 | 86,39 | -0,02% | 194.787,00 |
| 25.04.2025 | 85,29 | 86,83 | 85,25 | 86,41 | 0,55% | 218.827,00 |
| 24.04.2025 | 83,25 | 86,16 | 83,25 | 85,94 | 3,19% | 224.442,00 |
| 23.04.2025 | 84,99 | 86,05 | 82,86 | 83,28 | 1,36% | 222.613,00 |
| 22.04.2025 | 81,69 | 82,40 | 80,12 | 82,16 | 2,84% | 231.574,00 |
| 21.04.2025 | 81,42 | 81,63 | 79,08 | 79,89 | -3,33% | 184.136,00 |
| 17.04.2025 | 82,23 | 83,41 | 81,56 | 82,64 | 0,63% | 211.747,00 |
| 16.04.2025 | 82,85 | 83,14 | 80,98 | 82,12 | -1,74% | 230.468,00 |
| 15.04.2025 | 82,90 | 84,19 | 82,53 | 83,57 | 1,05% | 256.812,00 |
| 14.04.2025 | 83,19 | 83,99 | 81,65 | 82,70 | 0,22% | 226.901,00 |
| 11.04.2025 | 80,00 | 82,96 | 80,00 | 82,52 | 1,84% | 198.658,00 |
| 10.04.2025 | 82,45 | 83,21 | 79,70 | 81,03 | -5,80% | 330.789,00 |
| 09.04.2025 | 78,29 | 86,99 | 77,75 | 86,02 | 9,55% | 414.589,00 |
| 08.04.2025 | 83,17 | 83,51 | 77,65 | 78,52 | -3,13% | 413.504,00 |