87,675€
0,78%
Echtzeit-Aktienkurs EnerSys Corp.
Bid:
Ask:
Aktienkurse zur EnerSys Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 87,68 | 87,70 | 86,95 | 87,70 | 0,80% | - |
| 29.08.2025 | 87,15 | 87,15 | 87,00 | 87,00 | 0,23% | - |
| 28.08.2025 | 87,45 | 87,45 | 86,80 | 86,80 | -0,86% | - |
| 27.08.2025 | 87,15 | 87,55 | 87,15 | 87,55 | 0,57% | - |
| 26.08.2025 | 86,50 | 87,05 | 86,50 | 87,05 | 0,23% | - |
| 25.08.2025 | 86,50 | 86,85 | 86,50 | 86,85 | 0,58% | - |
| 22.08.2025 | 84,05 | 86,35 | 84,05 | 86,35 | 3,23% | - |
| 21.08.2025 | 83,20 | 83,65 | 83,20 | 83,65 | 0,60% | - |
| 20.08.2025 | 85,00 | 85,00 | 83,15 | 83,15 | -2,52% | - |
| 19.08.2025 | 84,75 | 85,30 | 84,75 | 85,30 | 0,65% | - |
| 18.08.2025 | 83,50 | 84,75 | 83,50 | 84,75 | 1,32% | - |
| 15.08.2025 | 85,05 | 85,05 | 83,65 | 83,65 | -1,01% | - |
| 14.08.2025 | 85,10 | 85,10 | 84,50 | 84,50 | -0,88% | - |
| 13.08.2025 | 83,80 | 85,25 | 83,80 | 85,25 | 1,67% | - |
| 12.08.2025 | 81,60 | 83,85 | 81,60 | 83,85 | 2,63% | - |
| 11.08.2025 | 81,50 | 81,70 | 81,50 | 81,70 | -0,12% | - |
| 08.08.2025 | 80,20 | 81,80 | 80,20 | 81,80 | 1,80% | - |
| 07.08.2025 | 77,55 | 80,35 | 77,55 | 80,35 | 3,34% | - |
| 06.08.2025 | 78,70 | 78,70 | 77,75 | 77,75 | -0,83% | - |
| 05.08.2025 | 78,45 | 78,45 | 78,40 | 78,40 | 0,26% | - |
| 04.08.2025 | 76,80 | 78,20 | 76,80 | 78,20 | -2,25% | - |
| 01.08.2025 | 80,00 | 80,00 | 80,00 | 80,00 | -0,19% | - |
| 31.07.2025 | 80,70 | 80,70 | 80,15 | 80,15 | -0,25% | - |
| 30.07.2025 | 80,50 | 80,50 | 80,35 | 80,35 | 0,19% | - |
| 29.07.2025 | 80,45 | 81,65 | 80,20 | 80,20 | 0,06% | 30,00 |
| 28.07.2025 | 79,90 | 80,15 | 79,90 | 80,15 | 0,94% | - |
| 25.07.2025 | 78,80 | 79,40 | 78,65 | 79,40 | 1,40% | - |
| 24.07.2025 | 79,35 | 79,35 | 78,30 | 78,30 | -1,51% | - |
| 23.07.2025 | 76,70 | 79,50 | 76,70 | 79,50 | 3,92% | - |
| 22.07.2025 | 75,25 | 76,50 | 75,10 | 76,50 | 1,86% | - |
| 21.07.2025 | 75,75 | 75,75 | 75,10 | 75,10 | -2,09% | - |
| 18.07.2025 | 76,70 | 76,70 | 76,70 | 76,70 | 0,39% | - |
| 17.07.2025 | 74,05 | 76,40 | 74,05 | 76,40 | 3,24% | - |
| 16.07.2025 | 73,45 | 74,00 | 73,45 | 74,00 | 0,27% | - |
| 15.07.2025 | 74,30 | 74,30 | 73,80 | 73,80 | -0,94% | - |
| 14.07.2025 | 74,10 | 74,50 | 74,10 | 74,50 | -0,40% | - |
| 11.07.2025 | 75,25 | 75,25 | 74,80 | 74,80 | -1,19% | - |
| 10.07.2025 | 74,65 | 75,70 | 74,65 | 75,70 | 1,68% | - |
| 09.07.2025 | 74,45 | 74,45 | 74,45 | 74,45 | -0,13% | - |
| 08.07.2025 | 74,55 | 74,55 | 74,55 | 74,55 | -0,20% | - |
| 07.07.2025 | 75,65 | 77,15 | 74,70 | 74,70 | -0,20% | 10,00 |
| 04.07.2025 | 75,55 | 75,55 | 74,85 | 74,85 | -1,84% | - |
| 03.07.2025 | 75,75 | 76,25 | 75,75 | 76,25 | 0,86% | - |
| 02.07.2025 | 75,05 | 75,60 | 75,05 | 75,60 | 0,80% | - |
| 01.07.2025 | 72,20 | 75,00 | 72,20 | 75,00 | 1,56% | - |
| 30.06.2025 | 73,85 | 73,85 | 73,85 | 73,85 | 0,61% | - |
| 27.06.2025 | 73,45 | 73,45 | 73,40 | 73,40 | 0,34% | - |
| 26.06.2025 | 72,20 | 73,15 | 72,20 | 73,15 | 1,18% | - |
| 25.06.2025 | 72,30 | 72,30 | 72,30 | 72,30 | 0,00% | - |
| 24.06.2025 | 71,35 | 72,30 | 71,35 | 72,30 | 1,05% | - |
| 23.06.2025 | 71,55 | 71,55 | 71,55 | 71,55 | -0,21% | - |
| 20.06.2025 | 71,90 | 71,90 | 71,70 | 71,70 | 0,77% | - |
| 19.06.2025 | 72,15 | 72,15 | 71,15 | 71,15 | -1,86% | - |
| 18.06.2025 | 72,50 | 72,50 | 72,50 | 72,50 | -0,07% | - |
| 17.06.2025 | 73,15 | 73,15 | 72,55 | 72,55 | -2,22% | - |
| 16.06.2025 | 74,45 | 74,45 | 74,20 | 74,20 | 0,13% | - |
| 13.06.2025 | 75,00 | 75,00 | 74,10 | 74,10 | -2,50% | - |
| 12.06.2025 | 77,10 | 77,10 | 76,00 | 76,00 | -1,75% | - |
| 11.06.2025 | 77,75 | 77,75 | 77,35 | 77,35 | -0,19% | - |
| 10.06.2025 | 76,60 | 77,50 | 76,60 | 77,50 | 0,32% | - |
| 09.06.2025 | 75,55 | 77,25 | 75,55 | 77,25 | 1,91% | - |
| 06.06.2025 | 74,50 | 75,80 | 74,50 | 75,80 | 1,81% | - |
| 05.06.2025 | 74,35 | 74,45 | 74,35 | 74,45 | 0,00% | - |
| 04.06.2025 | 74,50 | 74,50 | 74,45 | 74,45 | 0,07% | - |
| 03.06.2025 | 71,25 | 74,40 | 71,25 | 74,40 | 4,49% | - |
| 02.06.2025 | 73,70 | 73,70 | 71,20 | 71,20 | -2,73% | 58,00 |
| 30.05.2025 | 73,65 | 73,65 | 73,20 | 73,20 | 0,21% | - |
| 29.05.2025 | 74,75 | 74,75 | 73,05 | 73,05 | -0,20% | - |
| 28.05.2025 | 73,75 | 74,35 | 73,20 | 73,20 | -0,61% | 10,00 |
| 27.05.2025 | 70,75 | 73,65 | 70,75 | 73,65 | 4,62% | - |
| 26.05.2025 | 70,40 | 70,40 | 70,40 | 70,40 | -0,14% | - |
| 23.05.2025 | 71,55 | 71,55 | 70,50 | 70,50 | -2,89% | - |
| 22.05.2025 | 82,45 | 82,45 | 72,60 | 72,60 | -13,42% | 93,00 |
| 21.05.2025 | 85,65 | 85,65 | 83,85 | 83,85 | -2,78% | - |
| 20.05.2025 | 86,60 | 86,60 | 86,25 | 86,25 | -0,75% | - |
| 19.05.2025 | 88,00 | 88,00 | 86,90 | 86,90 | -2,03% | - |
| 16.05.2025 | 88,25 | 88,70 | 88,25 | 88,70 | 0,06% | - |
| 15.05.2025 | 87,95 | 88,65 | 87,95 | 88,65 | -0,23% | 13,00 |
| 14.05.2025 | 89,15 | 89,15 | 88,85 | 88,85 | -0,84% | - |
| 13.05.2025 | 88,00 | 89,60 | 88,00 | 89,60 | 1,59% | - |
| 12.05.2025 | 83,25 | 88,20 | 83,25 | 88,20 | 7,76% | - |
| 09.05.2025 | 82,00 | 82,00 | 81,85 | 81,85 | -0,61% | - |
| 08.05.2025 | 79,85 | 82,35 | 79,85 | 82,35 | 3,85% | - |
| 07.05.2025 | 78,70 | 79,30 | 78,70 | 79,30 | 1,15% | - |
| 06.05.2025 | 79,40 | 79,40 | 78,40 | 78,40 | -1,69% | - |
| 05.05.2025 | 79,10 | 79,75 | 79,10 | 79,75 | -0,13% | - |
| 02.05.2025 | 76,65 | 79,85 | 76,65 | 79,85 | 5,41% | - |
| 30.04.2025 | 75,55 | 75,75 | 75,55 | 75,75 | -0,33% | - |
| 29.04.2025 | 75,35 | 76,00 | 75,35 | 76,00 | 1,06% | - |
| 28.04.2025 | 75,10 | 75,20 | 75,10 | 75,20 | -0,07% | - |
| 25.04.2025 | 75,35 | 75,35 | 75,25 | 75,25 | 0,33% | - |
| 24.04.2025 | 72,60 | 75,00 | 72,60 | 75,00 | 2,74% | - |
| 23.04.2025 | 72,60 | 73,00 | 72,60 | 73,00 | 2,74% | - |
| 22.04.2025 | 70,20 | 71,05 | 70,20 | 71,05 | -0,84% | - |
| 17.04.2025 | 72,35 | 72,35 | 71,65 | 71,65 | 0,28% | - |
| 16.04.2025 | 72,35 | 72,35 | 71,45 | 71,45 | -2,79% | - |
| 15.04.2025 | 72,20 | 73,50 | 72,20 | 73,50 | 1,03% | - |
| 14.04.2025 | 72,35 | 72,75 | 72,35 | 72,75 | 1,11% | - |
| 11.04.2025 | 72,20 | 72,20 | 71,40 | 71,95 | 0,49% | 10,00 |
| 10.04.2025 | 77,70 | 77,70 | 71,60 | 71,60 | 3,32% | 13,00 |