155,140$
-4,05%
Echtzeit-Aktienkurs EnerSys Corp.
Bid:
Ask:
Aktienkurse zur EnerSys Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 156,32 | 158,67 | 154,25 | 155,14 | -4,05% | 482.017,00 |
| 05.03.2026 | 166,13 | 166,52 | 159,97 | 161,69 | -3,27% | 344.782,00 |
| 04.03.2026 | 166,48 | 168,02 | 164,60 | 167,16 | 2,07% | 365.688,00 |
| 03.03.2026 | 158,61 | 165,03 | 155,89 | 163,77 | -1,33% | 521.696,00 |
| 02.03.2026 | 162,98 | 165,99 | 161,00 | 165,97 | -0,11% | 511.074,00 |
| 27.02.2026 | 168,93 | 169,27 | 164,58 | 166,15 | -2,91% | 537.664,00 |
| 26.02.2026 | 170,50 | 172,00 | 165,00 | 171,13 | 0,72% | 277.075,00 |
| 25.02.2026 | 173,61 | 173,83 | 168,42 | 169,91 | -1,57% | 346.427,00 |
| 24.02.2026 | 167,68 | 173,89 | 167,15 | 172,62 | -0,34% | 595.732,00 |
| 20.02.2026 | 176,00 | 177,20 | 168,70 | 173,21 | -2,06% | 609.985,00 |
| 19.02.2026 | 174,65 | 177,22 | 172,36 | 176,85 | 0,51% | 461.289,00 |
| 18.02.2026 | 178,38 | 180,98 | 173,77 | 175,95 | -1,18% | 440.532,00 |
| 17.02.2026 | 178,04 | 180,50 | 176,67 | 178,06 | -0,64% | 465.263,00 |
| 13.02.2026 | 180,99 | 180,99 | 175,86 | 179,20 | -1,08% | 646.888,00 |
| 12.02.2026 | 179,12 | 184,13 | 176,50 | 181,16 | 2,42% | 644.898,00 |
| 11.02.2026 | 178,76 | 181,94 | 174,50 | 176,88 | 1,83% | 391.606,00 |
| 10.02.2026 | 176,11 | 176,85 | 172,96 | 173,70 | -1,47% | 417.413,00 |
| 09.02.2026 | 172,21 | 177,91 | 170,96 | 176,30 | 2,37% | 559.074,00 |
| 06.02.2026 | 163,33 | 173,87 | 163,33 | 172,22 | 8,10% | 1.017.753,00 |
| 05.02.2026 | 167,83 | 175,80 | 157,23 | 159,32 | -13,90% | 1.778.827,00 |
| 04.02.2026 | 190,99 | 194,77 | 182,19 | 185,03 | -2,58% | 925.978,00 |
| 03.02.2026 | 189,91 | 192,15 | 187,64 | 189,93 | 1,97% | 437.442,00 |
| 02.02.2026 | 179,66 | 186,62 | 179,66 | 186,26 | 3,37% | 416.242,00 |
| 30.01.2026 | 182,60 | 186,51 | 178,59 | 180,19 | -2,52% | 498.550,00 |
| 29.01.2026 | 183,44 | 185,86 | 179,44 | 184,85 | 2,12% | 635.405,00 |
| 28.01.2026 | 180,08 | 181,26 | 177,20 | 181,02 | 0,63% | 710.576,00 |
| 27.01.2026 | 175,25 | 179,91 | 174,01 | 179,89 | 2,81% | 524.662,00 |
| 26.01.2026 | 173,16 | 176,84 | 172,63 | 174,97 | -0,65% | 394.736,00 |
| 22.01.2026 | 176,49 | 177,47 | 173,11 | 176,11 | 1,33% | 573.787,00 |
| 21.01.2026 | 170,18 | 175,37 | 169,90 | 173,80 | 3,18% | 575.501,00 |
| 20.01.2026 | 165,90 | 173,00 | 165,90 | 168,45 | 0,18% | 458.432,00 |
| 16.01.2026 | 167,87 | 169,17 | 165,68 | 168,15 | 0,60% | 336.616,00 |
| 15.01.2026 | 164,40 | 167,97 | 164,40 | 167,14 | 2,59% | 280.289,00 |
| 14.01.2026 | 164,81 | 164,81 | 159,47 | 162,92 | -0,74% | 352.769,00 |
| 13.01.2026 | 162,72 | 164,86 | 162,41 | 164,13 | 1,61% | 243.037,00 |
| 12.01.2026 | 157,20 | 161,95 | 156,32 | 161,53 | 2,05% | 301.573,00 |
| 09.01.2026 | 157,12 | 160,51 | 156,41 | 158,29 | 0,80% | 307.088,00 |
| 08.01.2026 | 152,78 | 157,13 | 151,93 | 157,04 | 2,24% | 287.745,00 |
| 07.01.2026 | 157,52 | 158,00 | 152,93 | 153,60 | -2,86% | 264.778,00 |
| 06.01.2026 | 153,76 | 158,22 | 150,90 | 158,12 | 2,07% | 440.619,00 |
| 05.01.2026 | 152,09 | 156,21 | 151,70 | 154,92 | 2,78% | 468.513,00 |
| 02.01.2026 | 147,22 | 150,77 | 146,75 | 150,73 | 2,71% | 413.271,00 |
| 31.12.2025 | 148,50 | 149,50 | 146,66 | 146,75 | -1,07% | 201.663,00 |
| 30.12.2025 | 148,31 | 148,90 | 146,71 | 148,34 | 0,15% | 222.227,00 |
| 29.12.2025 | 149,83 | 150,12 | 147,72 | 148,12 | -1,90% | 261.507,00 |
| 26.12.2025 | 149,08 | 151,43 | 148,40 | 150,99 | 0,81% | 253.122,00 |
| 24.12.2025 | 150,40 | 150,44 | 148,30 | 149,77 | -0,03% | 126.359,00 |
| 23.12.2025 | 148,34 | 150,18 | 147,67 | 149,82 | 0,71% | 267.755,00 |
| 22.12.2025 | 147,80 | 149,99 | 145,47 | 148,77 | 1,27% | 372.234,00 |
| 19.12.2025 | 146,11 | 147,43 | 144,75 | 146,90 | 1,69% | 1.427.019,00 |
| 18.12.2025 | 142,02 | 145,88 | 141,33 | 144,46 | 3,07% | 626.985,00 |
| 17.12.2025 | 144,96 | 145,57 | 138,34 | 140,16 | -3,22% | 727.435,00 |
| 16.12.2025 | 147,29 | 149,84 | 143,47 | 144,83 | -1,91% | 470.670,00 |
| 15.12.2025 | 150,26 | 151,37 | 146,40 | 147,65 | 0,26% | 533.096,00 |
| 12.12.2025 | 151,25 | 151,25 | 145,00 | 147,26 | -2,58% | 457.128,00 |
| 11.12.2025 | 150,76 | 151,59 | 149,38 | 151,16 | 0,19% | 314.882,00 |
| 10.12.2025 | 147,51 | 152,01 | 147,22 | 150,88 | 2,52% | 604.691,00 |
| 09.12.2025 | 146,50 | 148,44 | 146,01 | 147,17 | 0,05% | 313.232,00 |
| 08.12.2025 | 148,33 | 149,34 | 146,62 | 147,10 | -0,37% | 310.243,00 |
| 05.12.2025 | 146,33 | 148,13 | 146,03 | 147,65 | 0,79% | 336.377,00 |
| 04.12.2025 | 145,24 | 148,21 | 144,79 | 146,49 | 0,37% | 471.235,00 |
| 03.12.2025 | 145,85 | 146,02 | 142,01 | 145,95 | 0,85% | 407.649,00 |
| 02.12.2025 | 144,79 | 146,17 | 143,00 | 144,72 | 1,54% | 476.379,00 |
| 01.12.2025 | 141,99 | 143,21 | 141,42 | 142,52 | -0,41% | 320.426,00 |
| 28.11.2025 | 143,40 | 143,48 | 142,09 | 143,11 | 0,20% | 134.373,00 |
| 26.11.2025 | 141,15 | 144,58 | 140,87 | 142,82 | 1,22% | 423.967,00 |
| 25.11.2025 | 141,05 | 141,47 | 138,83 | 141,10 | 0,39% | 498.684,00 |
| 24.11.2025 | 138,45 | 142,33 | 137,43 | 140,55 | 5,72% | 600.689,00 |
| 20.11.2025 | 140,83 | 141,81 | 132,16 | 132,95 | -3,46% | 548.056,00 |
| 19.11.2025 | 135,35 | 138,66 | 135,20 | 137,72 | 1,92% | 519.092,00 |
| 18.11.2025 | 132,56 | 135,49 | 131,01 | 135,12 | 0,87% | 500.264,00 |
| 17.11.2025 | 136,75 | 139,30 | 133,23 | 133,96 | -2,62% | 484.358,00 |
| 13.11.2025 | 138,03 | 139,27 | 136,55 | 137,57 | -0,91% | 696.083,00 |
| 12.11.2025 | 139,48 | 141,00 | 137,12 | 138,83 | 0,19% | 639.616,00 |
| 11.11.2025 | 134,17 | 139,13 | 133,96 | 138,57 | 2,78% | 579.656,00 |
| 10.11.2025 | 134,08 | 136,22 | 132,12 | 134,82 | 2,15% | 784.695,00 |
| 07.11.2025 | 128,52 | 132,05 | 126,58 | 131,98 | 2,10% | 598.490,00 |
| 06.11.2025 | 132,00 | 140,98 | 125,00 | 129,26 | 1,89% | 819.054,00 |
| 05.11.2025 | 123,48 | 128,15 | 122,36 | 126,86 | 3,05% | 538.918,00 |
| 04.11.2025 | 123,56 | 124,38 | 122,02 | 123,11 | -2,00% | 275.493,00 |
| 03.11.2025 | 126,19 | 126,66 | 124,34 | 125,62 | -0,43% | 247.027,00 |
| 31.10.2025 | 125,01 | 127,66 | 124,98 | 126,16 | 0,77% | 589.228,00 |
| 30.10.2025 | 123,90 | 125,95 | 123,71 | 125,20 | 0,29% | 389.371,00 |
| 29.10.2025 | 121,80 | 125,97 | 121,80 | 124,84 | 2,50% | 404.257,00 |
| 28.10.2025 | 120,80 | 122,55 | 120,27 | 121,80 | 0,76% | 307.939,00 |
| 27.10.2025 | 122,08 | 122,92 | 120,05 | 120,88 | -0,48% | 318.488,00 |
| 24.10.2025 | 122,73 | 122,80 | 121,38 | 121,46 | 0,26% | 195.275,00 |
| 23.10.2025 | 120,21 | 121,53 | 119,19 | 121,14 | 1,72% | 219.432,00 |
| 22.10.2025 | 121,78 | 123,00 | 116,87 | 119,09 | -2,86% | 404.927,00 |
| 21.10.2025 | 123,23 | 124,25 | 121,53 | 122,60 | -0,87% | 287.625,00 |
| 20.10.2025 | 122,54 | 124,47 | 122,00 | 123,68 | 2,15% | 227.219,00 |
| 17.10.2025 | 123,22 | 123,90 | 119,86 | 121,08 | -2,33% | 425.557,00 |
| 16.10.2025 | 122,95 | 124,84 | 121,79 | 123,97 | 2,00% | 525.058,00 |
| 15.10.2025 | 122,58 | 123,80 | 119,28 | 121,54 | 1,75% | 551.487,00 |
| 14.10.2025 | 114,05 | 120,59 | 113,61 | 119,45 | 3,37% | 652.198,00 |
| 13.10.2025 | 111,02 | 116,69 | 110,90 | 115,56 | 5,69% | 665.160,00 |
| 10.10.2025 | 113,77 | 114,17 | 108,88 | 109,34 | -3,67% | 338.793,00 |
| 09.10.2025 | 114,52 | 115,01 | 112,35 | 113,51 | -0,93% | 260.855,00 |
| 08.10.2025 | 113,29 | 114,87 | 112,50 | 114,58 | 1,29% | 273.304,00 |
| 07.10.2025 | 117,28 | 117,94 | 112,86 | 113,12 | -2,46% | 287.927,00 |