86,550€
-1,42%
Echtzeit-Aktienkurs EnerSys Corp.
Bid:
Ask:
Aktienkurse zur EnerSys Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.07.2025 | 74,23 | 75,35 | 72,85 | 74,45 | 0,27% | - |
| 15.07.2025 | 74,93 | 75,90 | 74,13 | 74,25 | -0,93% | - |
| 14.07.2025 | 75,95 | 75,95 | 74,13 | 74,95 | -0,10% | - |
| 11.07.2025 | 75,90 | 76,48 | 74,83 | 75,03 | -1,19% | - |
| 10.07.2025 | 75,48 | 77,15 | 74,63 | 75,93 | 0,40% | - |
| 09.07.2025 | 75,00 | 76,25 | 74,88 | 75,63 | 0,83% | - |
| 08.07.2025 | 75,30 | 76,28 | 74,85 | 75,00 | -0,30% | - |
| 07.07.2025 | 76,08 | 77,78 | 74,90 | 75,23 | -1,08% | - |
| 04.07.2025 | 76,28 | 76,68 | 76,03 | 76,05 | -0,91% | - |
| 03.07.2025 | 76,25 | 77,98 | 71,73 | 76,75 | 0,75% | 200,00 |
| 02.07.2025 | 75,18 | 76,83 | 75,18 | 76,18 | 1,20% | - |
| 01.07.2025 | 72,75 | 75,95 | 71,75 | 75,28 | 3,29% | - |
| 30.06.2025 | 73,93 | 74,73 | 72,70 | 72,88 | -1,69% | - |
| 27.06.2025 | 73,75 | 74,35 | 73,05 | 74,13 | 0,51% | - |
| 26.06.2025 | 72,70 | 73,85 | 72,40 | 73,75 | 1,30% | - |
| 25.06.2025 | 72,83 | 73,08 | 72,23 | 72,80 | 0,00% | - |
| 24.06.2025 | 71,80 | 72,90 | 71,70 | 72,80 | 1,64% | - |
| 23.06.2025 | 72,20 | 72,70 | 70,15 | 71,63 | -0,90% | - |
| 20.06.2025 | 72,03 | 72,95 | 71,55 | 72,28 | 0,35% | - |
| 19.06.2025 | 72,80 | 72,90 | 72,03 | 72,03 | -1,13% | - |
| 18.06.2025 | 73,15 | 75,08 | 72,25 | 72,85 | -0,44% | 11,00 |
| 17.06.2025 | 74,98 | 75,85 | 72,93 | 73,18 | -2,27% | - |
| 16.06.2025 | 74,93 | 76,13 | 74,43 | 74,88 | 0,00% | - |
| 13.06.2025 | 75,60 | 76,60 | 74,43 | 74,88 | -2,03% | - |
| 12.06.2025 | 78,25 | 78,25 | 76,23 | 76,43 | -2,36% | 5,00 |
| 11.06.2025 | 78,45 | 79,00 | 77,63 | 78,28 | -0,16% | - |
| 10.06.2025 | 77,25 | 78,85 | 76,65 | 78,40 | 1,55% | - |
| 09.06.2025 | 76,03 | 77,90 | 75,98 | 77,20 | 1,18% | - |
| 06.06.2025 | 74,78 | 77,03 | 74,78 | 76,30 | 2,01% | - |
| 05.06.2025 | 74,88 | 75,98 | 74,25 | 74,80 | -0,03% | - |
| 04.06.2025 | 75,00 | 75,28 | 74,50 | 74,83 | -0,33% | - |
| 03.06.2025 | 71,75 | 76,03 | 71,50 | 75,08 | 4,74% | - |
| 02.06.2025 | 73,73 | 73,73 | 71,63 | 71,68 | -2,81% | - |
| 30.05.2025 | 73,88 | 74,70 | 73,25 | 73,75 | -0,10% | - |
| 29.05.2025 | 73,73 | 75,53 | 73,23 | 73,83 | 0,10% | - |
| 28.05.2025 | 74,30 | 75,00 | 73,00 | 73,75 | -0,77% | - |
| 27.05.2025 | 71,18 | 74,50 | 71,13 | 74,33 | 3,88% | - |
| 26.05.2025 | 71,00 | 71,60 | 70,70 | 71,55 | 1,24% | - |
| 23.05.2025 | 72,18 | 73,20 | 70,08 | 70,68 | -2,11% | 150,00 |
| 22.05.2025 | 84,30 | 85,30 | 68,75 | 72,20 | -14,28% | 380,00 |
| 21.05.2025 | 86,60 | 86,65 | 84,10 | 84,23 | -2,94% | - |
| 20.05.2025 | 87,48 | 88,35 | 86,55 | 86,78 | -0,80% | - |
| 19.05.2025 | 88,60 | 88,75 | 86,80 | 87,48 | -2,18% | - |
| 16.05.2025 | 89,10 | 89,70 | 88,58 | 89,43 | 0,53% | - |
| 15.05.2025 | 89,23 | 89,83 | 88,30 | 88,95 | -0,36% | - |
| 14.05.2025 | 89,75 | 90,00 | 88,95 | 89,28 | -0,53% | - |
| 13.05.2025 | 88,98 | 90,65 | 88,10 | 89,75 | 1,04% | - |
| 12.05.2025 | 82,83 | 89,20 | 82,83 | 88,83 | 7,44% | - |
| 09.05.2025 | 82,68 | 83,50 | 82,05 | 82,68 | -0,09% | - |
| 08.05.2025 | 80,05 | 83,23 | 80,05 | 82,75 | 3,44% | - |
| 07.05.2025 | 79,43 | 80,35 | 79,03 | 80,00 | 1,36% | - |
| 06.05.2025 | 80,18 | 80,43 | 78,78 | 78,93 | -1,53% | - |
| 05.05.2025 | 80,35 | 80,90 | 79,43 | 80,15 | -0,09% | - |
| 02.05.2025 | 76,45 | 80,68 | 76,45 | 80,23 | 5,14% | - |
| 30.04.2025 | 76,23 | 76,83 | 74,25 | 76,30 | 0,00% | - |
| 29.04.2025 | 75,93 | 76,90 | 74,93 | 76,30 | 0,73% | - |
| 28.04.2025 | 75,90 | 77,70 | 75,25 | 75,75 | -0,33% | 30,00 |
| 25.04.2025 | 75,48 | 76,90 | 74,73 | 76,00 | 0,63% | - |
| 24.04.2025 | 73,60 | 75,83 | 72,53 | 75,53 | 2,51% | - |
| 23.04.2025 | 72,95 | 75,53 | 71,95 | 73,68 | 2,47% | - |
| 22.04.2025 | 72,68 | 72,68 | 69,50 | 71,90 | -0,69% | - |
| 17.04.2025 | 72,18 | 73,53 | 71,08 | 72,40 | 0,17% | - |
| 16.04.2025 | 74,08 | 74,08 | 71,18 | 72,28 | -2,59% | - |
| 15.04.2025 | 72,88 | 74,73 | 72,58 | 74,20 | 1,71% | - |
| 14.04.2025 | 72,63 | 74,85 | 71,78 | 72,95 | 0,52% | 4,00 |