125,100€
-0,24%
Echtzeit-Aktienkurs EnerSys
Bid:
Ask:
Aktienkurse zur EnerSys Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 124,50 | 125,65 | 122,15 | 123,90 | -1,20% | - |
| 02.12.2025 | 122,80 | 125,70 | 122,80 | 125,40 | 2,03% | 14,00 |
| 01.12.2025 | 123,00 | 123,35 | 121,35 | 122,90 | -0,32% | 18,00 |
| 28.11.2025 | 123,40 | 124,35 | 122,65 | 123,30 | 0,08% | - |
| 27.11.2025 | 123,15 | 123,40 | 123,10 | 123,20 | -1,00% | - |
| 26.11.2025 | 121,95 | 124,75 | 121,85 | 124,45 | 2,22% | - |
| 25.11.2025 | 121,75 | 122,30 | 120,00 | 121,75 | -0,08% | - |
| 24.11.2025 | 119,95 | 123,30 | 118,85 | 121,85 | 1,41% | - |
| 21.11.2025 | 115,35 | 120,25 | 115,00 | 120,15 | 2,74% | 4,00 |
| 20.11.2025 | 119,40 | 122,30 | 115,95 | 116,95 | -2,26% | - |
| 19.11.2025 | 116,70 | 120,25 | 115,55 | 119,65 | 2,70% | - |
| 18.11.2025 | 115,60 | 117,00 | 113,05 | 116,50 | 0,91% | - |
| 17.11.2025 | 120,90 | 122,55 | 115,00 | 115,45 | -3,02% | - |
| 14.11.2025 | 118,15 | 120,20 | 110,65 | 119,05 | 0,72% | 15,00 |
| 13.11.2025 | 119,75 | 121,90 | 117,25 | 118,20 | -1,66% | - |
| 12.11.2025 | 119,65 | 121,65 | 118,20 | 120,20 | 0,67% | - |
| 11.11.2025 | 116,65 | 119,65 | 115,25 | 119,40 | 2,14% | - |
| 10.11.2025 | 114,10 | 119,15 | 113,35 | 116,90 | 2,95% | - |
| 07.11.2025 | 111,90 | 113,60 | 109,35 | 113,55 | 1,20% | - |
| 06.11.2025 | 114,90 | 121,50 | 108,65 | 112,20 | 1,22% | 55,00 |
| 05.11.2025 | 107,25 | 110,95 | 106,35 | 110,85 | 3,60% | - |
| 04.11.2025 | 109,05 | 109,05 | 106,35 | 107,00 | -1,83% | - |
| 03.11.2025 | 108,70 | 110,45 | 108,00 | 109,00 | -0,46% | - |
| 31.10.2025 | 108,25 | 110,35 | 107,80 | 109,50 | 1,34% | - |
| 30.10.2025 | 107,35 | 108,80 | 106,90 | 108,05 | 0,51% | 150,00 |
| 29.10.2025 | 104,55 | 108,20 | 104,35 | 107,50 | 2,92% | - |
| 28.10.2025 | 102,75 | 105,05 | 102,75 | 104,45 | 1,16% | - |
| 27.10.2025 | 104,50 | 107,10 | 103,20 | 103,25 | -1,62% | - |
| 24.10.2025 | 104,30 | 105,70 | 104,20 | 104,95 | 1,89% | - |
| 23.10.2025 | 102,60 | 103,95 | 102,35 | 103,00 | 0,05% | - |
| 22.10.2025 | 105,70 | 107,40 | 100,73 | 102,95 | -3,42% | - |
| 21.10.2025 | 106,35 | 106,85 | 104,75 | 106,60 | 0,24% | - |
| 20.10.2025 | 104,85 | 106,70 | 104,05 | 106,35 | 2,51% | 15,00 |
| 17.10.2025 | 105,90 | 106,45 | 102,65 | 103,75 | -2,08% | 20,00 |
| 16.10.2025 | 104,35 | 107,15 | 104,35 | 105,95 | 1,88% | 20,00 |
| 15.10.2025 | 104,25 | 106,00 | 102,55 | 104,00 | 1,07% | 100,00 |
| 14.10.2025 | 100,10 | 103,85 | 97,53 | 102,90 | 2,57% | 55,00 |
| 13.10.2025 | 94,10 | 100,75 | 94,10 | 100,33 | 6,59% | - |
| 10.10.2025 | 98,10 | 99,08 | 93,98 | 94,13 | -4,22% | 1,00 |
| 09.10.2025 | 98,55 | 99,88 | 97,23 | 98,28 | -0,05% | - |
| 08.10.2025 | 97,10 | 99,08 | 96,68 | 98,33 | 1,11% | 20,00 |
| 07.10.2025 | 99,00 | 100,85 | 96,83 | 97,25 | -1,87% | - |
| 06.10.2025 | 97,75 | 99,88 | 97,75 | 99,10 | 1,12% | - |
| 03.10.2025 | 98,18 | 99,23 | 97,38 | 98,00 | -0,66% | - |
| 02.10.2025 | 98,08 | 100,10 | 96,80 | 98,65 | 0,61% | - |
| 01.10.2025 | 96,28 | 98,08 | 95,18 | 98,05 | 2,08% | 1,00 |
| 30.09.2025 | 94,80 | 96,13 | 94,28 | 96,05 | 1,00% | - |
| 29.09.2025 | 95,43 | 96,13 | 94,40 | 95,10 | -0,18% | - |
| 26.09.2025 | 94,20 | 95,35 | 93,45 | 95,28 | 1,19% | - |
| 25.09.2025 | 93,45 | 94,40 | 92,35 | 94,15 | 0,72% | - |
| 24.09.2025 | 93,40 | 94,93 | 93,15 | 93,48 | 0,05% | - |
| 23.09.2025 | 93,20 | 96,43 | 92,98 | 93,43 | -0,98% | - |
| 22.09.2025 | 93,65 | 94,50 | 92,03 | 94,35 | 0,72% | - |
| 19.09.2025 | 94,50 | 96,08 | 92,88 | 93,68 | -0,72% | - |
| 18.09.2025 | 91,23 | 94,75 | 91,03 | 94,35 | 3,43% | - |
| 17.09.2025 | 90,88 | 92,35 | 90,20 | 91,23 | 0,83% | - |
| 16.09.2025 | 91,50 | 91,80 | 89,65 | 90,48 | -1,17% | - |
| 15.09.2025 | 91,15 | 92,60 | 90,80 | 91,55 | 0,52% | - |
| 12.09.2025 | 91,20 | 91,90 | 90,25 | 91,08 | 0,19% | - |
| 11.09.2025 | 89,53 | 91,28 | 89,08 | 90,90 | 2,62% | 12,00 |
| 10.09.2025 | 88,63 | 88,70 | 88,40 | 88,58 | 0,28% | - |
| 09.09.2025 | 88,83 | 89,80 | 87,85 | 88,33 | -0,14% | - |
| 08.09.2025 | 88,63 | 89,25 | 87,05 | 88,45 | -0,11% | - |
| 05.09.2025 | 88,48 | 89,35 | 87,35 | 88,55 | 0,20% | - |
| 04.09.2025 | 86,55 | 88,45 | 86,25 | 88,38 | 2,11% | - |
| 03.09.2025 | 87,48 | 87,93 | 84,50 | 86,55 | -1,42% | - |
| 02.09.2025 | 87,78 | 88,00 | 86,38 | 87,80 | -0,03% | - |
| 01.09.2025 | 87,88 | 87,88 | 87,50 | 87,83 | 0,03% | - |
| 29.08.2025 | 87,48 | 88,03 | 86,88 | 87,80 | 0,34% | - |
| 28.08.2025 | 88,03 | 88,28 | 86,93 | 87,50 | -0,60% | - |
| 27.08.2025 | 87,73 | 88,55 | 86,55 | 88,03 | 0,43% | - |
| 26.08.2025 | 87,33 | 87,88 | 86,45 | 87,65 | 0,34% | - |
| 25.08.2025 | 87,18 | 87,60 | 86,15 | 87,35 | 0,32% | - |
| 22.08.2025 | 84,50 | 87,33 | 84,35 | 87,08 | 3,08% | - |
| 21.08.2025 | 83,80 | 84,60 | 82,65 | 84,48 | 1,02% | - |
| 20.08.2025 | 85,75 | 85,83 | 83,38 | 83,63 | -2,48% | - |
| 19.08.2025 | 85,45 | 86,45 | 84,65 | 85,75 | 0,41% | - |
| 18.08.2025 | 84,03 | 85,48 | 83,75 | 85,40 | 1,61% | - |
| 15.08.2025 | 85,13 | 85,68 | 83,65 | 84,05 | -1,20% | - |
| 14.08.2025 | 85,80 | 86,43 | 84,58 | 85,08 | -0,79% | - |
| 13.08.2025 | 84,40 | 85,85 | 83,83 | 85,75 | 1,63% | - |
| 12.08.2025 | 82,13 | 84,73 | 81,13 | 84,38 | 2,71% | - |
| 11.08.2025 | 82,05 | 82,85 | 81,58 | 82,15 | 0,31% | - |
| 08.08.2025 | 80,60 | 83,23 | 80,60 | 81,90 | 1,68% | - |
| 07.08.2025 | 78,05 | 82,08 | 77,23 | 80,55 | 2,74% | - |
| 06.08.2025 | 78,95 | 80,00 | 77,88 | 78,40 | -0,82% | - |
| 05.08.2025 | 78,83 | 80,00 | 78,18 | 79,05 | 0,35% | - |
| 04.08.2025 | 77,05 | 78,88 | 77,03 | 78,78 | 2,21% | - |
| 01.08.2025 | 80,90 | 80,93 | 76,58 | 77,08 | -4,58% | - |
| 31.07.2025 | 81,03 | 81,88 | 80,43 | 80,78 | -0,43% | - |
| 30.07.2025 | 81,08 | 81,88 | 80,50 | 81,13 | 0,12% | - |
| 29.07.2025 | 80,83 | 82,08 | 80,35 | 81,03 | 0,22% | - |
| 28.07.2025 | 80,10 | 81,58 | 80,10 | 80,85 | 1,06% | 2,00 |
| 25.07.2025 | 79,20 | 80,15 | 78,75 | 80,00 | 1,14% | - |
| 24.07.2025 | 80,20 | 80,38 | 78,75 | 79,10 | -1,43% | - |
| 23.07.2025 | 76,88 | 80,45 | 76,88 | 80,25 | 4,12% | - |
| 22.07.2025 | 75,75 | 77,08 | 75,35 | 77,08 | 1,78% | - |
| 21.07.2025 | 76,35 | 76,63 | 75,60 | 75,73 | -0,69% | - |
| 18.07.2025 | 77,20 | 77,53 | 76,03 | 76,25 | -1,07% | - |
| 17.07.2025 | 74,48 | 77,18 | 74,25 | 77,08 | 3,53% | - |