133,700€
-3,88%
Echtzeit-Aktienkurs EnerSys
Bid:
Ask:
Aktienkurse zur EnerSys Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 131,10 | 131,10 | 131,10 | 131,10 | -5,75% | - |
| 11.11.2026 | 137,00 | 139,10 | 137,00 | 139,10 | 3,04% | 161,00 |
| 10.11.2026 | 135,00 | 135,00 | 135,00 | 135,00 | -0,30% | - |
| 09.11.2026 | 130,90 | 135,40 | 130,90 | 135,40 | 2,89% | - |
| 06.11.2026 | 124,70 | 131,60 | 124,70 | 131,60 | -4,22% | 62,00 |
| 05.11.2026 | 137,40 | 137,40 | 137,40 | 137,40 | -7,16% | - |
| 04.11.2026 | 148,00 | 148,00 | 148,00 | 148,00 | 4,89% | - |
| 03.11.2026 | 141,10 | 141,10 | 141,10 | 141,10 | -0,49% | - |
| 02.11.2026 | 142,60 | 142,60 | 141,80 | 141,80 | -0,63% | - |
| 30.10.2026 | 151,80 | 151,80 | 142,70 | 142,70 | -6,49% | 100,00 |
| 29.10.2026 | 152,60 | 152,60 | 152,60 | 152,60 | -1,36% | - |
| 28.10.2026 | 154,70 | 154,70 | 154,70 | 154,70 | 3,06% | - |
| 27.10.2026 | 150,10 | 150,10 | 150,10 | 150,10 | 1,49% | - |
| 26.10.2026 | 147,90 | 147,90 | 147,90 | 147,90 | -0,07% | - |
| 23.10.2026 | 148,20 | 148,20 | 148,00 | 148,00 | -4,45% | - |
| 22.10.2026 | 154,90 | 154,90 | 154,90 | 154,90 | 2,99% | - |
| 21.10.2026 | 150,40 | 150,40 | 150,40 | 150,40 | 0,94% | - |
| 20.10.2026 | 149,00 | 149,00 | 149,00 | 149,00 | -1,19% | - |
| 19.10.2026 | 149,20 | 150,80 | 149,20 | 150,80 | 0,87% | - |
| 16.10.2026 | 152,50 | 153,00 | 149,50 | 149,50 | -2,29% | 6,00 |
| 15.10.2026 | 153,00 | 153,00 | 153,00 | 153,00 | -3,16% | - |
| 14.10.2026 | 156,80 | 158,00 | 156,80 | 158,00 | -0,19% | 75,00 |
| 13.10.2026 | 158,30 | 158,30 | 158,30 | 158,30 | -0,31% | - |
| 12.10.2026 | 159,90 | 159,90 | 158,80 | 158,80 | 0,44% | 1,00 |
| 09.10.2026 | 158,10 | 158,10 | 158,10 | 158,10 | -1,68% | - |
| 08.10.2026 | 160,80 | 160,80 | 160,80 | 160,80 | -5,08% | - |
| 07.10.2026 | 169,40 | 169,40 | 169,40 | 169,40 | -0,65% | - |
| 06.10.2026 | 170,50 | 170,50 | 170,50 | 170,50 | -1,50% | - |
| 05.10.2026 | 173,40 | 178,50 | 173,10 | 173,10 | -0,52% | 31,00 |
| 02.10.2026 | 167,20 | 174,00 | 167,20 | 174,00 | 8,01% | - |
| 01.10.2026 | 161,10 | 161,10 | 161,10 | 161,10 | 1,07% | - |
| 30.09.2026 | 159,40 | 159,40 | 159,40 | 159,40 | 3,04% | - |
| 29.09.2026 | 154,70 | 154,70 | 154,70 | 154,70 | -0,96% | - |
| 28.09.2026 | 155,00 | 156,20 | 155,00 | 156,20 | -0,13% | - |
| 25.09.2026 | 154,20 | 156,70 | 154,20 | 156,40 | 2,16% | 50,00 |
| 24.09.2026 | 155,50 | 155,50 | 153,10 | 153,10 | -2,61% | 8,00 |
| 23.09.2026 | 155,70 | 159,90 | 155,70 | 157,20 | 0,64% | 30,00 |
| 22.09.2026 | 155,00 | 157,50 | 155,00 | 156,20 | 0,39% | 7,00 |
| 21.09.2026 | 155,60 | 161,40 | 155,60 | 155,60 | 2,03% | 692,00 |
| 18.09.2026 | 151,40 | 154,90 | 151,40 | 152,50 | 0,07% | 97,00 |
| 17.09.2026 | 149,10 | 152,40 | 149,10 | 152,40 | 2,70% | - |
| 16.09.2026 | 146,40 | 148,40 | 146,40 | 148,40 | 1,09% | - |
| 15.09.2026 | 144,70 | 146,80 | 144,70 | 146,80 | -0,14% | - |
| 14.09.2026 | 153,40 | 153,40 | 146,60 | 147,00 | -4,55% | - |
| 11.09.2026 | 153,10 | 154,00 | 153,10 | 154,00 | 0,13% | - |
| 10.09.2026 | 152,80 | 153,80 | 152,80 | 153,80 | 0,13% | - |
| 09.09.2026 | 153,50 | 153,60 | 153,50 | 153,60 | -1,22% | - |
| 08.09.2026 | 153,40 | 155,50 | 153,40 | 155,50 | 0,84% | - |
| 07.09.2026 | 154,20 | 154,20 | 154,20 | 154,20 | -1,09% | - |
| 04.09.2026 | 153,00 | 155,90 | 153,00 | 155,90 | 1,37% | - |
| 03.09.2026 | 153,80 | 153,80 | 153,80 | 153,80 | -0,52% | - |
| 02.09.2026 | 154,60 | 154,60 | 154,60 | 154,60 | -1,47% | - |
| 01.09.2026 | 156,90 | 156,90 | 156,90 | 156,90 | 0,13% | - |
| 31.08.2026 | 157,90 | 157,90 | 156,70 | 156,70 | -2,25% | - |
| 28.08.2026 | 162,30 | 162,30 | 160,30 | 160,30 | -1,23% | - |
| 27.08.2026 | 164,00 | 164,00 | 162,30 | 162,30 | -1,52% | - |
| 26.08.2026 | 164,80 | 164,80 | 164,80 | 164,80 | 3,52% | - |
| 25.08.2026 | 159,20 | 159,20 | 159,20 | 159,20 | -0,87% | - |
| 24.08.2026 | 160,60 | 160,60 | 160,60 | 160,60 | -0,80% | - |
| 21.08.2026 | 160,80 | 161,90 | 160,80 | 161,90 | -1,46% | - |
| 20.08.2026 | 164,30 | 164,30 | 164,30 | 164,30 | -3,97% | - |
| 19.08.2026 | 171,10 | 171,10 | 171,10 | 171,10 | -0,87% | - |
| 18.08.2026 | 172,60 | 172,60 | 172,60 | 172,60 | -0,80% | - |
| 17.08.2026 | 173,70 | 174,80 | 173,70 | 174,00 | -1,69% | 20,00 |
| 14.08.2026 | 169,30 | 177,90 | 169,30 | 177,00 | -1,17% | 6,00 |
| 13.08.2026 | 179,10 | 179,10 | 179,10 | 179,10 | 10,08% | - |
| 12.08.2026 | 162,70 | 162,70 | 162,70 | 162,70 | 1,56% | - |
| 11.08.2026 | 160,20 | 160,20 | 160,20 | 160,20 | -0,80% | - |
| 10.08.2026 | 164,70 | 164,70 | 161,50 | 161,50 | 0,06% | - |
| 07.08.2026 | 161,20 | 161,40 | 161,20 | 161,40 | -1,34% | 21,00 |
| 06.08.2026 | 163,60 | 163,60 | 163,60 | 163,60 | -3,14% | - |
| 05.08.2026 | 167,30 | 168,90 | 167,30 | 168,90 | 0,24% | 55,00 |
| 04.08.2026 | 163,30 | 168,50 | 163,30 | 168,50 | 4,66% | - |
| 03.08.2026 | 161,00 | 161,00 | 161,00 | 161,00 | -0,37% | - |
| 31.07.2026 | 160,20 | 162,40 | 160,20 | 161,60 | 5,62% | 28,00 |
| 30.07.2026 | 153,00 | 153,00 | 153,00 | 153,00 | -3,53% | - |
| 29.07.2026 | 158,60 | 158,60 | 158,60 | 158,60 | -4,40% | - |
| 28.07.2026 | 165,90 | 165,90 | 165,90 | 165,90 | 0,48% | - |
| 27.07.2026 | 167,30 | 167,30 | 165,00 | 165,10 | -0,54% | 50,00 |
| 24.07.2026 | 174,50 | 174,50 | 166,00 | 166,00 | -4,93% | 20,00 |
| 23.07.2026 | 174,60 | 174,60 | 174,60 | 174,60 | -0,23% | - |
| 22.07.2026 | 175,00 | 175,00 | 175,00 | 175,00 | 4,29% | - |
| 21.07.2026 | 167,80 | 167,80 | 167,80 | 167,80 | -0,83% | - |
| 20.07.2026 | 170,30 | 170,30 | 169,20 | 169,20 | -0,65% | - |
| 17.07.2026 | 168,30 | 170,30 | 168,30 | 170,30 | -2,80% | - |
| 16.07.2026 | 175,20 | 175,20 | 175,20 | 175,20 | 0,23% | - |
| 15.07.2026 | 174,80 | 174,80 | 174,80 | 174,80 | -0,17% | - |
| 14.07.2026 | 175,10 | 175,10 | 175,10 | 175,10 | -0,40% | - |
| 13.07.2026 | 179,10 | 179,10 | 175,80 | 175,80 | -2,06% | 50,00 |
| 10.07.2026 | 179,00 | 179,50 | 179,00 | 179,50 | 3,22% | - |
| 09.07.2026 | 173,90 | 173,90 | 173,90 | 173,90 | 0,06% | - |
| 08.07.2026 | 170,00 | 173,80 | 170,00 | 173,80 | -6,21% | - |
| 07.07.2026 | 185,30 | 185,30 | 185,30 | 185,30 | -0,54% | - |
| 06.07.2026 | 180,80 | 186,30 | 180,80 | 186,30 | 4,14% | 50,00 |
| 03.07.2026 | 180,60 | 180,60 | 178,90 | 178,90 | -6,92% | 20,00 |
| 02.07.2026 | 192,20 | 192,20 | 192,20 | 192,20 | -5,32% | - |
| 01.07.2026 | 203,00 | 203,00 | 203,00 | 203,00 | 3,78% | - |
| 30.06.2026 | 195,60 | 195,60 | 195,60 | 195,60 | 0,88% | - |
| 29.06.2026 | 194,20 | 194,20 | 193,00 | 193,90 | 1,41% | 5,00 |
| 26.06.2026 | 197,00 | 197,00 | 189,50 | 191,20 | -0,05% | 35,00 |