95,400€
4,18%
Echtzeit-Aktienkurs EnerSys Corp.
Bid:
Ask:
Aktienkurse zur EnerSys Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 91,50 | 96,25 | 91,48 | 95,58 | 4,37% | - |
| 16.01.2025 | 91,15 | 92,13 | 90,45 | 91,58 | 0,38% | - |
| 15.01.2025 | 89,90 | 91,55 | 89,58 | 91,23 | 1,64% | - |
| 14.01.2025 | 89,25 | 90,50 | 88,83 | 89,75 | 0,45% | - |
| 13.01.2025 | 87,50 | 89,48 | 86,68 | 89,35 | 2,11% | - |
| 10.01.2025 | 89,45 | 89,65 | 87,25 | 87,50 | -2,15% | - |
| 09.01.2025 | 89,38 | 89,60 | 89,13 | 89,43 | 0,08% | - |
| 08.01.2025 | 90,65 | 91,20 | 88,83 | 89,35 | -1,30% | - |
| 07.01.2025 | 90,15 | 90,85 | 89,65 | 90,53 | 0,53% | - |
| 06.01.2025 | 91,23 | 91,80 | 89,90 | 90,05 | -1,29% | - |
| 03.01.2025 | 89,70 | 91,45 | 89,30 | 91,23 | 1,53% | - |
| 02.01.2025 | 88,68 | 90,75 | 88,68 | 89,85 | 0,39% | - |
| 30.12.2024 | 88,85 | 90,13 | 88,63 | 89,50 | 1,27% | - |
| 27.12.2024 | 88,15 | 90,05 | 87,93 | 88,38 | 0,43% | - |
| 23.12.2024 | 88,68 | 90,55 | 87,80 | 88,00 | -0,59% | - |
| 20.12.2024 | 89,28 | 90,53 | 87,85 | 88,53 | -0,84% | - |
| 19.12.2024 | 90,98 | 91,90 | 88,70 | 89,28 | -1,54% | - |
| 18.12.2024 | 87,28 | 95,60 | 87,28 | 90,68 | 3,90% | - |
| 17.12.2024 | 88,33 | 88,55 | 86,68 | 87,28 | -1,08% | - |
| 16.12.2024 | 88,78 | 89,95 | 88,00 | 88,23 | -0,56% | - |
| 13.12.2024 | 90,05 | 90,25 | 88,40 | 88,73 | -1,66% | - |
| 12.12.2024 | 90,85 | 91,03 | 89,40 | 90,23 | -0,72% | - |
| 11.12.2024 | 89,33 | 91,33 | 89,33 | 90,88 | 1,82% | - |
| 10.12.2024 | 91,28 | 91,53 | 89,20 | 89,25 | -2,22% | - |
| 09.12.2024 | 89,95 | 92,15 | 89,43 | 91,28 | 1,70% | - |
| 06.12.2024 | 90,15 | 91,03 | 89,00 | 89,75 | -0,47% | 23,00 |
| 05.12.2024 | 91,93 | 91,93 | 89,20 | 90,18 | -1,96% | - |
| 04.12.2024 | 91,80 | 92,95 | 91,05 | 91,98 | 0,30% | - |
| 03.12.2024 | 93,03 | 93,13 | 91,08 | 91,70 | -1,48% | - |
| 02.12.2024 | 88,28 | 94,03 | 88,28 | 93,08 | 0,81% | 50,00 |
| 29.11.2024 | 92,53 | 94,78 | 90,68 | 92,33 | -0,22% | - |
| 28.11.2024 | 91,10 | 92,63 | 91,10 | 92,53 | 1,62% | - |
| 27.11.2024 | 92,38 | 92,78 | 91,00 | 91,05 | -1,43% | - |
| 26.11.2024 | 94,33 | 94,58 | 91,95 | 92,38 | -2,20% | 10,00 |
| 25.11.2024 | 93,60 | 95,90 | 92,53 | 94,45 | 0,59% | - |
| 22.11.2024 | 90,75 | 94,15 | 90,65 | 93,90 | 3,47% | - |
| 21.11.2024 | 89,38 | 91,45 | 89,18 | 90,75 | 1,54% | - |
| 20.11.2024 | 88,83 | 89,88 | 88,33 | 89,38 | 0,70% | - |
| 19.11.2024 | 90,70 | 91,10 | 88,45 | 88,75 | -2,37% | - |
| 18.11.2024 | 91,23 | 91,63 | 89,80 | 90,90 | -0,36% | - |
| 15.11.2024 | 92,40 | 94,00 | 91,10 | 91,23 | -1,16% | - |
| 14.11.2024 | 92,73 | 93,43 | 91,70 | 92,30 | -0,51% | - |
| 13.11.2024 | 93,15 | 94,50 | 92,38 | 92,78 | -0,32% | - |
| 12.11.2024 | 93,95 | 95,08 | 91,15 | 93,08 | -1,04% | - |
| 11.11.2024 | 90,90 | 94,73 | 90,90 | 94,05 | 3,47% | - |
| 08.11.2024 | 88,60 | 91,70 | 88,18 | 90,90 | 2,19% | - |
| 07.11.2024 | 94,98 | 97,15 | 86,75 | 88,95 | -6,42% | - |
| 06.11.2024 | 92,10 | 98,88 | 92,10 | 95,05 | 4,85% | 80,00 |
| 05.11.2024 | 89,45 | 90,93 | 88,90 | 90,65 | 1,40% | - |
| 04.11.2024 | 89,60 | 91,18 | 88,70 | 89,40 | -0,25% | - |
| 01.11.2024 | 89,00 | 90,48 | 88,90 | 89,63 | 0,65% | - |
| 31.10.2024 | 90,33 | 91,13 | 88,80 | 89,05 | -1,44% | - |
| 30.10.2024 | 92,15 | 92,45 | 90,25 | 90,35 | -2,01% | - |
| 29.10.2024 | 93,20 | 93,68 | 91,73 | 92,20 | -1,05% | - |
| 28.10.2024 | 92,03 | 94,03 | 91,98 | 93,18 | 1,33% | - |
| 25.10.2024 | 91,13 | 93,13 | 91,10 | 91,95 | 0,85% | - |
| 24.10.2024 | 91,98 | 92,40 | 90,70 | 91,18 | -0,87% | - |
| 23.10.2024 | 91,73 | 92,60 | 91,10 | 91,98 | 0,22% | - |
| 22.10.2024 | 92,28 | 92,43 | 90,63 | 91,78 | -0,70% | - |
| 21.10.2024 | 94,05 | 94,73 | 92,35 | 92,43 | -1,94% | - |
| 18.10.2024 | 95,15 | 95,48 | 93,90 | 94,25 | -0,97% | - |
| 17.10.2024 | 94,95 | 96,08 | 94,40 | 95,18 | 0,08% | - |
| 16.10.2024 | 93,28 | 95,63 | 93,15 | 95,10 | 1,71% | - |
| 15.10.2024 | 95,18 | 95,73 | 93,10 | 93,50 | -1,99% | 5,00 |
| 14.10.2024 | 94,23 | 95,43 | 92,68 | 95,40 | 1,33% | - |
| 11.10.2024 | 92,80 | 94,28 | 92,53 | 94,15 | 1,32% | - |
| 10.10.2024 | 93,70 | 93,83 | 91,88 | 92,93 | -0,72% | - |
| 09.10.2024 | 91,75 | 94,23 | 91,63 | 93,60 | 2,21% | 21,00 |
| 08.10.2024 | 91,88 | 92,10 | 90,58 | 91,58 | -0,33% | - |
| 07.10.2024 | 91,53 | 92,05 | 90,68 | 91,88 | 0,71% | - |
| 04.10.2024 | 89,10 | 92,45 | 89,10 | 91,23 | 2,53% | - |
| 03.10.2024 | 89,45 | 89,90 | 88,38 | 88,98 | -0,53% | - |
| 02.10.2024 | 90,08 | 90,28 | 89,05 | 89,45 | -0,61% | - |
| 01.10.2024 | 91,65 | 92,08 | 89,85 | 90,00 | -1,77% | - |
| 30.09.2024 | 90,95 | 92,30 | 90,15 | 91,63 | 0,41% | - |
| 27.09.2024 | 90,95 | 92,73 | 90,80 | 91,25 | 0,33% | - |
| 26.09.2024 | 89,35 | 91,83 | 89,25 | 90,95 | 1,79% | - |
| 25.09.2024 | 89,60 | 90,20 | 88,88 | 89,35 | -0,56% | - |
| 24.09.2024 | 89,35 | 90,25 | 89,00 | 89,85 | 0,67% | - |
| 23.09.2024 | 91,43 | 92,40 | 89,13 | 89,25 | -2,62% | - |
| 20.09.2024 | 91,83 | 92,18 | 91,05 | 91,65 | -0,24% | - |
| 19.09.2024 | 90,83 | 93,35 | 90,83 | 91,88 | 0,93% | - |
| 18.09.2024 | 91,03 | 92,28 | 89,63 | 91,03 | -0,05% | - |
| 17.09.2024 | 89,95 | 91,20 | 89,95 | 91,08 | 1,25% | - |
| 16.09.2024 | 89,25 | 90,15 | 88,80 | 89,95 | 0,56% | - |
| 13.09.2024 | 88,30 | 89,63 | 87,90 | 89,45 | 1,22% | - |
| 12.09.2024 | 87,63 | 88,83 | 86,75 | 88,38 | 1,00% | - |
| 11.09.2024 | 86,88 | 87,78 | 85,63 | 87,50 | 0,72% | - |
| 10.09.2024 | 86,60 | 87,08 | 85,85 | 86,88 | 0,09% | - |
| 09.09.2024 | 87,03 | 88,60 | 86,68 | 86,80 | -0,14% | - |
| 06.09.2024 | 88,45 | 89,05 | 86,75 | 86,93 | -1,64% | - |
| 05.09.2024 | 88,93 | 89,18 | 87,88 | 88,38 | -0,53% | - |
| 04.09.2024 | 89,20 | 89,58 | 88,48 | 88,85 | -0,39% | - |
| 03.09.2024 | 91,70 | 91,70 | 88,73 | 89,20 | -2,73% | - |
| 02.09.2024 | 91,63 | 91,70 | 91,30 | 91,70 | 0,19% | - |
| 30.08.2024 | 90,48 | 91,75 | 90,45 | 91,53 | 1,30% | - |
| 29.08.2024 | 88,65 | 91,28 | 88,08 | 90,35 | 1,80% | - |
| 28.08.2024 | 88,48 | 89,85 | 88,23 | 88,75 | 0,40% | - |
| 27.08.2024 | 88,70 | 88,98 | 87,63 | 88,40 | -0,39% | - |
| 26.08.2024 | 88,13 | 89,68 | 88,13 | 88,75 | 0,71% | - |