76,250€
1,16%
Echtzeit-Aktienkurs EnerSys
Bid:
Ask:
Aktienkurse zur EnerSys Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.04.2025 | 69,30 | 69,30 | 69,30 | 69,30 | -1,49% | - |
| 08.04.2025 | 74,55 | 74,55 | 70,35 | 70,35 | -4,22% | - |
| 07.04.2025 | 69,80 | 73,45 | 69,80 | 73,45 | 0,07% | - |
| 04.04.2025 | 74,40 | 74,40 | 73,40 | 73,40 | -2,20% | - |
| 03.04.2025 | 82,40 | 82,40 | 75,05 | 75,05 | -11,71% | - |
| 02.04.2025 | 84,95 | 85,00 | 84,95 | 85,00 | 0,06% | - |
| 01.04.2025 | 84,20 | 84,95 | 84,20 | 84,95 | 0,95% | - |
| 31.03.2025 | 85,00 | 85,00 | 84,15 | 84,15 | -0,53% | - |
| 28.03.2025 | 86,80 | 86,80 | 84,60 | 84,60 | -2,98% | 30,00 |
| 27.03.2025 | 88,70 | 88,70 | 87,20 | 87,20 | -2,24% | - |
| 26.03.2025 | 89,45 | 89,45 | 89,20 | 89,20 | -2,25% | - |
| 25.03.2025 | 90,00 | 91,25 | 89,95 | 91,25 | 3,05% | 14,00 |
| 24.03.2025 | 88,55 | 88,55 | 88,55 | 88,55 | 0,00% | - |
| 21.03.2025 | 88,60 | 89,25 | 88,55 | 88,55 | -0,62% | 23,00 |
| 20.03.2025 | 88,80 | 89,10 | 88,80 | 89,10 | 0,73% | - |
| 19.03.2025 | 88,60 | 88,60 | 88,45 | 88,45 | -0,34% | - |
| 18.03.2025 | 87,65 | 88,75 | 87,65 | 88,75 | 0,85% | - |
| 17.03.2025 | 86,50 | 88,00 | 86,50 | 88,00 | 0,86% | 60,00 |
| 14.03.2025 | 85,90 | 87,25 | 85,90 | 87,25 | 1,45% | - |
| 13.03.2025 | 87,25 | 87,25 | 86,00 | 86,00 | -1,83% | - |
| 12.03.2025 | 89,55 | 89,55 | 87,60 | 87,60 | -2,34% | - |
| 11.03.2025 | 92,00 | 92,00 | 89,70 | 89,70 | -2,97% | 7,00 |
| 10.03.2025 | 92,45 | 92,45 | 92,45 | 92,45 | -0,43% | - |
| 07.03.2025 | 92,20 | 93,90 | 92,20 | 92,85 | 0,16% | 7,00 |
| 06.03.2025 | 91,90 | 93,05 | 91,90 | 92,70 | 0,22% | 8,00 |
| 05.03.2025 | 92,35 | 92,50 | 92,00 | 92,50 | 0,65% | - |
| 04.03.2025 | 92,90 | 92,90 | 91,90 | 91,90 | -1,55% | - |
| 03.03.2025 | 97,00 | 97,00 | 93,35 | 93,35 | -3,06% | - |
| 28.02.2025 | 97,75 | 97,75 | 96,30 | 96,30 | -1,88% | - |
| 27.02.2025 | 98,00 | 98,15 | 98,00 | 98,15 | 0,41% | - |
| 26.02.2025 | 96,60 | 97,75 | 96,60 | 97,75 | 1,19% | - |
| 25.02.2025 | 95,75 | 96,60 | 95,75 | 96,60 | 0,00% | - |
| 24.02.2025 | 96,85 | 97,05 | 96,60 | 96,60 | -0,62% | - |
| 21.02.2025 | 97,20 | 97,20 | 97,20 | 97,20 | -0,15% | - |
| 20.02.2025 | 96,55 | 97,35 | 96,55 | 97,35 | 0,36% | 50,00 |
| 19.02.2025 | 95,90 | 97,00 | 95,90 | 97,00 | 2,70% | - |
| 18.02.2025 | 94,45 | 94,45 | 94,45 | 94,45 | 0,64% | - |
| 17.02.2025 | 94,15 | 94,15 | 93,85 | 93,85 | -0,05% | - |
| 14.02.2025 | 96,85 | 96,85 | 93,90 | 93,90 | -3,35% | - |
| 13.02.2025 | 95,65 | 97,15 | 95,65 | 97,15 | 0,10% | - |
| 12.02.2025 | 97,05 | 97,05 | 97,05 | 97,05 | -0,31% | - |
| 11.02.2025 | 97,00 | 97,35 | 97,00 | 97,35 | 0,78% | - |
| 10.02.2025 | 96,60 | 96,60 | 96,60 | 96,60 | 0,62% | - |
| 07.02.2025 | 92,10 | 96,00 | 92,10 | 96,00 | 5,84% | - |
| 06.02.2025 | 90,70 | 90,70 | 90,70 | 90,70 | 0,67% | - |
| 05.02.2025 | 89,35 | 90,10 | 89,35 | 90,10 | 0,50% | - |
| 04.02.2025 | 89,85 | 89,85 | 89,65 | 89,65 | -0,77% | - |
| 03.02.2025 | 93,15 | 93,15 | 90,35 | 90,35 | -2,85% | - |
| 31.01.2025 | 93,85 | 93,85 | 93,00 | 93,00 | 0,16% | - |
| 30.01.2025 | 92,85 | 92,85 | 92,85 | 92,85 | -0,21% | - |
| 29.01.2025 | 91,45 | 93,05 | 91,45 | 93,05 | 1,58% | - |
| 28.01.2025 | 93,80 | 93,80 | 91,60 | 91,60 | -2,24% | - |
| 27.01.2025 | 93,70 | 93,70 | 93,70 | 93,70 | -0,32% | - |
| 24.01.2025 | 94,90 | 94,90 | 94,00 | 94,00 | -1,47% | - |
| 23.01.2025 | 95,30 | 95,40 | 95,30 | 95,40 | 0,32% | - |
| 22.01.2025 | 96,05 | 96,05 | 95,10 | 95,10 | -0,89% | - |
| 21.01.2025 | 94,45 | 95,95 | 94,45 | 95,95 | 1,27% | - |
| 20.01.2025 | 94,75 | 94,75 | 94,75 | 94,75 | -0,99% | - |
| 17.01.2025 | 91,15 | 95,70 | 91,15 | 95,70 | 4,59% | - |
| 16.01.2025 | 90,60 | 91,50 | 90,60 | 91,50 | 0,60% | - |
| 15.01.2025 | 89,25 | 90,95 | 89,25 | 90,95 | 1,90% | - |