88,550€
-0,56%
Echtzeit-Aktienkurs EnerSys Corp.
Bid:
Ask:
Aktienkurse zur EnerSys Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 88,10 | 88,50 | 88,10 | 88,50 | -0,62% | - |
| 19.12.2024 | 90,25 | 90,25 | 89,05 | 89,05 | -1,22% | - |
| 18.12.2024 | 90,35 | 90,35 | 90,15 | 90,15 | 4,28% | - |
| 17.12.2024 | 87,40 | 87,40 | 86,45 | 86,45 | -1,98% | - |
| 16.12.2024 | 88,20 | 88,20 | 88,20 | 88,20 | -0,23% | - |
| 13.12.2024 | 89,55 | 89,55 | 88,40 | 88,40 | -1,56% | - |
| 12.12.2024 | 89,85 | 89,85 | 89,80 | 89,80 | -0,83% | - |
| 11.12.2024 | 88,95 | 90,55 | 88,95 | 90,55 | 1,86% | - |
| 10.12.2024 | 90,65 | 90,65 | 88,90 | 88,90 | -2,52% | - |
| 09.12.2024 | 89,05 | 91,20 | 89,05 | 91,20 | 0,05% | 60,00 |
| 06.12.2024 | 89,45 | 91,15 | 89,45 | 91,15 | 1,50% | 258,00 |
| 05.12.2024 | 91,05 | 91,05 | 89,80 | 89,80 | -1,70% | - |
| 04.12.2024 | 91,45 | 91,45 | 91,35 | 91,35 | 0,11% | - |
| 03.12.2024 | 92,30 | 92,30 | 91,25 | 91,25 | -1,78% | - |
| 02.12.2024 | 92,05 | 92,95 | 92,05 | 92,90 | 2,03% | - |
| 29.11.2024 | 92,10 | 92,10 | 91,05 | 91,05 | -0,60% | - |
| 28.11.2024 | 90,80 | 91,60 | 90,80 | 91,60 | 1,05% | - |
| 27.11.2024 | 91,50 | 91,50 | 90,65 | 90,65 | -1,63% | - |
| 26.11.2024 | 93,75 | 93,75 | 92,15 | 92,15 | -1,13% | 15,00 |
| 25.11.2024 | 93,20 | 93,20 | 93,20 | 93,20 | -0,05% | - |
| 22.11.2024 | 90,00 | 93,40 | 90,00 | 93,25 | 3,27% | 11,00 |
| 21.11.2024 | 88,80 | 90,30 | 88,80 | 90,30 | 1,98% | - |
| 20.11.2024 | 88,60 | 88,60 | 88,55 | 88,55 | 0,28% | - |
| 19.11.2024 | 90,25 | 90,25 | 88,30 | 88,30 | -2,21% | - |
| 18.11.2024 | 90,30 | 90,30 | 90,30 | 90,30 | -1,10% | - |
| 15.11.2024 | 91,00 | 91,30 | 91,00 | 91,30 | -0,60% | - |
| 14.11.2024 | 92,20 | 92,20 | 91,85 | 91,85 | -0,70% | - |
| 13.11.2024 | 92,35 | 92,50 | 92,35 | 92,50 | 0,05% | - |
| 12.11.2024 | 93,35 | 93,35 | 92,45 | 92,45 | 2,04% | - |
| 11.11.2024 | 90,60 | 90,60 | 90,60 | 90,60 | -0,17% | - |
| 08.11.2024 | 88,25 | 91,25 | 88,25 | 90,75 | 3,01% | 2,00 |
| 07.11.2024 | 94,25 | 94,25 | 88,10 | 88,10 | -5,88% | - |
| 06.11.2024 | 93,60 | 93,60 | 93,60 | 93,60 | 5,41% | - |
| 05.11.2024 | 88,80 | 88,80 | 88,80 | 88,80 | -0,06% | - |
| 04.11.2024 | 88,70 | 88,85 | 88,70 | 88,85 | 0,40% | - |
| 01.11.2024 | 88,40 | 88,50 | 88,40 | 88,50 | 0,00% | - |
| 31.10.2024 | 89,00 | 89,00 | 88,50 | 88,50 | -1,50% | - |
| 30.10.2024 | 91,00 | 91,00 | 89,85 | 89,85 | -1,96% | - |
| 29.10.2024 | 92,25 | 92,25 | 91,65 | 91,65 | -1,40% | - |
| 28.10.2024 | 91,65 | 92,95 | 91,65 | 92,95 | 2,71% | - |
| 25.10.2024 | 90,50 | 90,50 | 90,50 | 90,50 | 0,00% | - |
| 24.10.2024 | 91,25 | 91,25 | 90,50 | 90,50 | -0,93% | - |
| 23.10.2024 | 90,90 | 91,35 | 90,90 | 91,35 | -0,27% | - |
| 22.10.2024 | 91,40 | 91,60 | 91,40 | 91,60 | -0,54% | - |
| 21.10.2024 | 93,55 | 93,55 | 92,10 | 92,10 | -2,38% | - |
| 18.10.2024 | 94,35 | 94,35 | 94,35 | 94,35 | -0,42% | - |
| 17.10.2024 | 94,25 | 94,75 | 94,25 | 94,75 | -0,05% | - |
| 16.10.2024 | 92,55 | 94,80 | 92,55 | 94,80 | 2,27% | - |
| 15.10.2024 | 94,90 | 94,90 | 92,70 | 92,70 | -1,28% | - |
| 14.10.2024 | 93,60 | 93,90 | 93,60 | 93,90 | 2,07% | - |
| 11.10.2024 | 92,00 | 92,00 | 92,00 | 92,00 | -0,16% | - |
| 10.10.2024 | 92,95 | 92,95 | 92,15 | 92,15 | -0,81% | - |
| 09.10.2024 | 91,10 | 92,90 | 91,10 | 92,90 | 2,31% | - |
| 08.10.2024 | 91,10 | 91,10 | 90,80 | 90,80 | -0,55% | - |
| 07.10.2024 | 90,65 | 91,30 | 90,65 | 91,30 | 2,99% | - |
| 04.10.2024 | 88,65 | 88,65 | 88,65 | 88,65 | 0,00% | - |
| 03.10.2024 | 88,65 | 88,65 | 88,65 | 88,65 | -0,23% | - |
| 02.10.2024 | 89,10 | 89,10 | 88,85 | 88,85 | -2,31% | - |
| 01.10.2024 | 90,95 | 90,95 | 90,95 | 90,95 | -0,11% | - |
| 30.09.2024 | 90,25 | 91,05 | 90,25 | 91,05 | 0,55% | 60,00 |
| 27.09.2024 | 90,50 | 90,55 | 90,50 | 90,55 | 0,22% | - |
| 26.09.2024 | 88,90 | 90,35 | 88,90 | 90,35 | 1,75% | - |
| 25.09.2024 | 88,65 | 88,80 | 88,65 | 88,80 | -0,84% | - |
| 24.09.2024 | 88,75 | 89,55 | 88,75 | 89,55 | -1,81% | - |
| 23.09.2024 | 91,20 | 91,20 | 91,20 | 91,20 | 0,16% | - |
| 20.09.2024 | 91,00 | 91,05 | 91,00 | 91,05 | 0,61% | - |
| 19.09.2024 | 90,50 | 90,50 | 90,50 | 90,50 | 0,11% | - |
| 18.09.2024 | 90,40 | 90,40 | 90,40 | 90,40 | 0,00% | - |
| 17.09.2024 | 89,45 | 90,40 | 89,45 | 90,40 | 1,29% | - |
| 16.09.2024 | 88,30 | 89,25 | 88,30 | 89,25 | 0,73% | - |
| 13.09.2024 | 87,80 | 88,60 | 87,80 | 88,60 | 1,66% | - |
| 12.09.2024 | 87,15 | 87,15 | 87,15 | 87,15 | 0,46% | - |
| 11.09.2024 | 86,05 | 86,75 | 86,05 | 86,75 | 1,23% | - |
| 10.09.2024 | 86,15 | 86,15 | 85,70 | 85,70 | -1,32% | - |
| 09.09.2024 | 86,85 | 86,85 | 86,85 | 86,85 | 0,40% | - |
| 06.09.2024 | 87,50 | 87,50 | 86,50 | 86,50 | -1,48% | - |
| 05.09.2024 | 88,30 | 88,30 | 87,80 | 87,80 | -0,51% | - |
| 04.09.2024 | 88,30 | 88,30 | 88,25 | 88,25 | -0,45% | - |
| 03.09.2024 | 90,90 | 90,90 | 88,65 | 88,65 | -2,31% | - |
| 02.09.2024 | 90,75 | 90,75 | 90,75 | 90,75 | -0,22% | - |
| 30.08.2024 | 89,85 | 90,95 | 89,85 | 90,95 | 1,28% | - |
| 29.08.2024 | 88,35 | 89,80 | 88,35 | 89,80 | 1,81% | - |
| 28.08.2024 | 88,10 | 88,20 | 88,10 | 88,20 | 0,40% | - |
| 27.08.2024 | 88,00 | 88,00 | 87,85 | 87,85 | 0,34% | - |
| 26.08.2024 | 87,55 | 87,55 | 87,55 | 87,55 | -0,06% | - |
| 23.08.2024 | 86,35 | 87,60 | 86,35 | 87,60 | 1,10% | - |
| 22.08.2024 | 87,05 | 87,05 | 86,65 | 86,65 | -0,74% | - |
| 21.08.2024 | 85,05 | 87,30 | 85,05 | 87,30 | 1,87% | - |
| 20.08.2024 | 86,70 | 86,70 | 85,70 | 85,70 | -0,46% | - |
| 19.08.2024 | 85,85 | 86,10 | 85,85 | 86,10 | 0,06% | - |
| 16.08.2024 | 87,30 | 87,30 | 86,05 | 86,05 | 0,47% | - |
| 15.08.2024 | 85,65 | 85,65 | 85,65 | 85,65 | 0,53% | - |
| 14.08.2024 | 86,60 | 86,60 | 85,20 | 85,20 | -1,67% | - |
| 13.08.2024 | 86,65 | 86,65 | 86,65 | 86,65 | 0,52% | - |
| 12.08.2024 | 85,75 | 86,20 | 85,75 | 86,20 | 0,00% | - |
| 09.08.2024 | 85,50 | 86,20 | 85,50 | 86,20 | -0,06% | - |
| 08.08.2024 | 86,25 | 86,25 | 86,25 | 86,25 | -0,69% | - |
| 07.08.2024 | 88,05 | 88,05 | 86,85 | 86,85 | -0,34% | - |
| 06.08.2024 | 89,05 | 89,05 | 87,15 | 87,15 | -3,97% | - |
| 05.08.2024 | 90,75 | 90,75 | 90,75 | 90,75 | -5,52% | - |