85,675€
-0,12%
Echtzeit-Aktienkurs EnerSys Corp.
Bid:
Ask:
Aktienkurse zur EnerSys Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 85,58 | 85,73 | 85,58 | 85,68 | -0,12% | - |
| 01.04.2025 | 84,43 | 86,33 | 84,23 | 85,78 | 1,24% | - |
| 31.03.2025 | 85,93 | 86,03 | 84,28 | 84,73 | -1,45% | - |
| 28.03.2025 | 87,88 | 87,93 | 85,50 | 85,98 | -2,02% | - |
| 27.03.2025 | 89,68 | 90,35 | 87,60 | 87,75 | -2,12% | - |
| 26.03.2025 | 90,58 | 91,43 | 89,28 | 89,65 | -0,91% | - |
| 25.03.2025 | 90,95 | 91,55 | 89,68 | 90,48 | -0,52% | - |
| 24.03.2025 | 89,38 | 92,00 | 89,33 | 90,95 | 2,19% | - |
| 21.03.2025 | 89,55 | 89,78 | 87,48 | 89,00 | -0,64% | 21,00 |
| 20.03.2025 | 89,40 | 90,35 | 88,15 | 89,58 | 0,70% | - |
| 19.03.2025 | 89,20 | 90,43 | 88,80 | 88,95 | -0,34% | - |
| 18.03.2025 | 88,83 | 90,05 | 87,93 | 89,25 | 0,56% | - |
| 17.03.2025 | 87,45 | 90,03 | 86,83 | 88,75 | 1,11% | - |
| 14.03.2025 | 86,73 | 88,35 | 86,28 | 87,78 | 1,42% | - |
| 13.03.2025 | 88,15 | 88,70 | 86,23 | 86,55 | -1,54% | - |
| 12.03.2025 | 92,25 | 92,25 | 87,48 | 87,90 | -2,60% | - |
| 11.03.2025 | 92,25 | 92,33 | 89,13 | 90,25 | -2,06% | - |
| 10.03.2025 | 93,45 | 93,70 | 91,53 | 92,15 | -1,26% | - |
| 07.03.2025 | 93,18 | 93,70 | 92,05 | 93,33 | 0,24% | - |
| 06.03.2025 | 92,93 | 93,48 | 91,38 | 93,10 | 0,19% | - |
| 05.03.2025 | 92,60 | 93,15 | 91,30 | 92,93 | 0,08% | - |
| 04.03.2025 | 94,23 | 94,43 | 91,38 | 92,85 | -1,49% | - |
| 03.03.2025 | 97,83 | 97,83 | 93,68 | 94,25 | -3,33% | - |
| 28.02.2025 | 98,25 | 98,48 | 95,73 | 97,50 | -0,69% | - |
| 27.02.2025 | 98,43 | 99,58 | 97,80 | 98,18 | -0,15% | - |
| 26.02.2025 | 96,98 | 98,40 | 96,98 | 98,33 | 1,34% | - |
| 25.02.2025 | 96,48 | 97,78 | 95,08 | 97,03 | 0,49% | - |
| 24.02.2025 | 97,58 | 98,30 | 95,30 | 96,55 | -1,03% | - |
| 21.02.2025 | 97,80 | 98,65 | 96,80 | 97,55 | -0,31% | - |
| 20.02.2025 | 97,45 | 98,15 | 95,98 | 97,85 | 0,57% | - |
| 19.02.2025 | 96,55 | 98,00 | 95,15 | 97,30 | 0,70% | - |
| 18.02.2025 | 94,88 | 97,33 | 94,70 | 96,63 | 1,68% | 125,00 |
| 17.02.2025 | 94,70 | 95,08 | 94,70 | 95,03 | 0,64% | - |
| 14.02.2025 | 97,80 | 98,20 | 94,20 | 94,43 | -3,23% | - |
| 13.02.2025 | 97,93 | 98,33 | 96,15 | 97,58 | 1,19% | - |
| 12.02.2025 | 97,90 | 97,93 | 96,23 | 96,43 | -1,48% | - |
| 11.02.2025 | 97,08 | 98,00 | 96,33 | 97,88 | 0,03% | - |
| 10.02.2025 | 96,55 | 98,60 | 96,25 | 97,85 | 1,32% | - |
| 07.02.2025 | 92,98 | 96,85 | 92,68 | 96,58 | 4,29% | - |
| 06.02.2025 | 91,10 | 93,25 | 87,78 | 92,60 | 1,90% | - |
| 05.02.2025 | 90,40 | 90,98 | 89,50 | 90,88 | 0,36% | - |
| 04.02.2025 | 90,95 | 91,28 | 89,68 | 90,55 | -0,55% | 10,00 |
| 03.02.2025 | 92,85 | 93,70 | 90,75 | 91,05 | -2,78% | - |
| 31.01.2025 | 94,48 | 95,18 | 93,10 | 93,65 | -0,79% | - |
| 30.01.2025 | 93,23 | 95,30 | 92,73 | 94,40 | 0,99% | - |
| 29.01.2025 | 92,15 | 94,00 | 91,83 | 93,48 | 1,55% | - |
| 28.01.2025 | 94,10 | 94,80 | 91,65 | 92,05 | -2,07% | - |
| 27.01.2025 | 94,95 | 95,30 | 92,83 | 94,00 | -0,90% | - |
| 24.01.2025 | 96,25 | 96,25 | 94,38 | 94,85 | -1,25% | - |
| 23.01.2025 | 95,93 | 96,33 | 95,25 | 96,05 | 0,18% | - |
| 22.01.2025 | 96,55 | 97,38 | 94,95 | 95,88 | -0,62% | - |
| 21.01.2025 | 94,75 | 97,05 | 94,15 | 96,48 | 1,85% | - |
| 20.01.2025 | 95,40 | 95,48 | 94,58 | 94,73 | -0,89% | - |
| 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% | - |