222,950$
-0,51%
Echtzeit-Aktienkurs EnerSys Corp.
Bid:
Ask:
Aktienkurse zur EnerSys Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 225,44 | 226,78 | 220,62 | 222,95 | -0,51% | 483.586,00 |
| 06.05.2026 | 224,42 | 225,97 | 219,38 | 224,10 | 1,66% | 272.761,00 |
| 05.05.2026 | 214,03 | 221,08 | 212,95 | 220,45 | 4,39% | 221.808,00 |
| 04.05.2026 | 212,56 | 214,50 | 208,52 | 211,17 | -0,57% | 311.513,00 |
| 01.05.2026 | 213,00 | 214,98 | 211,04 | 212,39 | -0,41% | 211.253,00 |
| 30.04.2026 | 209,79 | 214,57 | 207,69 | 213,26 | 3,80% | 424.728,00 |
| 29.04.2026 | 206,14 | 208,50 | 204,03 | 205,46 | -0,24% | 345.828,00 |
| 28.04.2026 | 207,55 | 208,47 | 202,85 | 205,96 | -2,18% | 254.123,00 |
| 27.04.2026 | 210,38 | 211,79 | 206,67 | 210,54 | 0,59% | 190.721,00 |
| 24.04.2026 | 208,33 | 210,93 | 206,15 | 209,30 | 0,72% | 237.118,00 |
| 23.04.2026 | 203,79 | 210,09 | 203,79 | 207,80 | 2,82% | 320.008,00 |
| 22.04.2026 | 201,24 | 202,87 | 199,51 | 202,10 | 1,72% | 267.391,00 |
| 21.04.2026 | 199,87 | 202,74 | 197,59 | 198,69 | -0,61% | 239.134,00 |
| 20.04.2026 | 198,39 | 200,06 | 198,00 | 199,91 | 0,46% | 197.996,00 |
| 17.04.2026 | 197,27 | 202,74 | 194,28 | 199,00 | 2,64% | 351.278,00 |
| 16.04.2026 | 191,67 | 194,11 | 190,52 | 193,88 | -0,06% | 179.098,00 |
| 15.04.2026 | 197,73 | 198,38 | 192,78 | 194,00 | -2,48% | 239.201,00 |
| 14.04.2026 | 196,43 | 201,04 | 195,00 | 198,94 | 2,22% | 332.633,00 |
| 13.04.2026 | 190,46 | 194,92 | 189,05 | 194,61 | 1,88% | 172.409,00 |
| 10.04.2026 | 190,00 | 191,41 | 188,55 | 191,01 | 0,77% | 280.517,00 |
| 09.04.2026 | 187,58 | 190,00 | 186,16 | 189,55 | 0,93% | 331.421,00 |
| 08.04.2026 | 186,68 | 189,94 | 185,06 | 187,80 | 5,54% | 469.579,00 |
| 07.04.2026 | 176,55 | 179,13 | 175,51 | 177,95 | 0,74% | 382.908,00 |
| 06.04.2026 | 176,47 | 178,06 | 173,87 | 176,65 | -0,39% | 174.022,00 |
| 02.04.2026 | 172,45 | 179,59 | 171,02 | 177,35 | -0,29% | 285.499,00 |
| 01.04.2026 | 176,88 | 179,69 | 176,32 | 177,86 | 2,38% | 316.202,00 |
| 31.03.2026 | 168,90 | 174,60 | 168,83 | 173,72 | 4,09% | 311.870,00 |
| 30.03.2026 | 172,72 | 174,03 | 166,07 | 166,89 | -2,61% | 313.824,00 |
| 27.03.2026 | 169,64 | 172,28 | 167,59 | 171,37 | 1,18% | 322.733,00 |
| 26.03.2026 | 174,94 | 176,83 | 169,21 | 169,37 | -4,54% | 245.676,00 |
| 25.03.2026 | 179,00 | 180,84 | 177,00 | 177,42 | 0,16% | 282.538,00 |
| 24.03.2026 | 170,75 | 177,27 | 167,98 | 177,14 | 3,43% | 317.057,00 |
| 23.03.2026 | 168,96 | 174,62 | 168,45 | 171,26 | 3,58% | 355.728,00 |
| 20.03.2026 | 168,50 | 169,60 | 163,27 | 165,34 | -1,92% | 969.599,00 |
| 19.03.2026 | 162,45 | 170,67 | 162,45 | 168,58 | 2,77% | 414.420,00 |
| 18.03.2026 | 164,85 | 166,58 | 163,13 | 164,04 | -0,27% | 311.020,00 |
| 17.03.2026 | 163,03 | 164,91 | 162,19 | 164,48 | 1,56% | 372.949,00 |
| 16.03.2026 | 163,31 | 165,04 | 161,23 | 161,95 | 0,59% | 282.171,00 |
| 13.03.2026 | 159,83 | 163,41 | 158,55 | 161,00 | 0,78% | 474.908,00 |
| 12.03.2026 | 154,60 | 161,09 | 154,60 | 159,75 | -1,53% | 283.974,00 |
| 11.03.2026 | 160,08 | 163,20 | 158,77 | 162,23 | 0,21% | 227.145,00 |
| 10.03.2026 | 163,34 | 165,33 | 161,17 | 161,89 | 0,18% | 310.346,00 |
| 09.03.2026 | 151,41 | 162,32 | 150,75 | 161,60 | 4,16% | 560.153,00 |
| 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 | 3,11% | 595.732,00 |
| 23.02.2026 | 171,46 | 173,82 | 165,38 | 167,42 | -3,34% | 581.465,00 |
| 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 |