140,500€
2,63%
Echtzeit-Aktienkurs EnerSys Corp.
Bid:
Ask:
Aktienkurse zur EnerSys Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 138,95 | 139,80 | 138,55 | 139,70 | 2,05% | - |
| 09.03.2026 | 127,85 | 136,95 | 127,80 | 136,90 | 1,90% | - |
| 06.03.2026 | 139,85 | 141,20 | 134,25 | 134,35 | -3,41% | - |
| 05.03.2026 | 142,20 | 144,00 | 138,20 | 139,10 | -1,42% | - |
| 04.03.2026 | 141,15 | 141,15 | 140,20 | 141,10 | 2,54% | - |
| 03.03.2026 | 141,95 | 141,95 | 137,25 | 137,60 | -2,27% | - |
| 02.03.2026 | 139,10 | 141,30 | 137,70 | 140,80 | 0,43% | 15,00 |
| 27.02.2026 | 144,95 | 144,95 | 139,75 | 140,20 | -2,09% | - |
| 26.02.2026 | 143,85 | 144,20 | 142,95 | 143,20 | -0,62% | - |
| 25.02.2026 | 147,35 | 147,85 | 143,60 | 144,10 | -1,81% | - |
| 24.02.2026 | 142,15 | 147,55 | 141,70 | 146,75 | 3,86% | - |
| 23.02.2026 | 146,90 | 147,40 | 140,25 | 141,30 | -3,78% | - |
| 20.02.2026 | 150,25 | 150,80 | 143,40 | 146,85 | -1,18% | - |
| 19.02.2026 | 149,30 | 149,95 | 147,40 | 148,60 | 0,27% | 394,00 |
| 18.02.2026 | 150,25 | 153,35 | 147,95 | 148,20 | -1,85% | - |
| 17.02.2026 | 152,05 | 153,15 | 148,00 | 151,00 | -1,02% | - |
| 16.02.2026 | 150,25 | 153,05 | 150,25 | 152,55 | 0,03% | 25,00 |
| 13.02.2026 | 152,50 | 153,05 | 152,10 | 152,50 | 0,16% | - |
| 12.02.2026 | 149,15 | 154,40 | 148,50 | 152,25 | 2,56% | - |
| 11.02.2026 | 145,80 | 153,35 | 145,75 | 148,45 | 1,37% | 33,00 |
| 10.02.2026 | 148,10 | 149,65 | 145,50 | 146,45 | -1,08% | 3,00 |
| 09.02.2026 | 147,60 | 149,35 | 144,35 | 148,05 | 1,68% | 69,00 |
| 06.02.2026 | 132,85 | 146,40 | 131,10 | 145,60 | 7,53% | 56,00 |
| 05.02.2026 | 145,50 | 148,20 | 133,40 | 135,40 | -12,79% | 15,00 |
| 04.02.2026 | 160,75 | 164,60 | 154,85 | 155,25 | -3,39% | 1,00 |
| 03.02.2026 | 158,00 | 162,70 | 157,65 | 160,70 | 1,90% | 70,00 |
| 02.02.2026 | 151,95 | 158,45 | 148,25 | 157,70 | 3,82% | 3,00 |
| 30.01.2026 | 154,40 | 156,05 | 150,60 | 151,90 | -1,36% | 10,00 |
| 29.01.2026 | 151,45 | 155,40 | 150,45 | 154,00 | 2,02% | - |
| 28.01.2026 | 149,95 | 152,55 | 148,10 | 150,95 | 2,03% | 19,00 |
| 27.01.2026 | 147,25 | 149,90 | 146,05 | 147,95 | 0,03% | - |
| 26.01.2026 | 146,80 | 148,35 | 145,55 | 147,90 | 0,92% | - |
| 23.01.2026 | 149,85 | 151,10 | 146,00 | 146,55 | -1,71% | 2,00 |
| 22.01.2026 | 148,70 | 151,65 | 148,15 | 149,10 | 0,30% | - |
| 21.01.2026 | 143,70 | 150,35 | 143,00 | 148,65 | 4,72% | 29,00 |
| 20.01.2026 | 143,65 | 143,65 | 141,45 | 141,95 | -1,08% | - |
| 19.01.2026 | 144,90 | 144,90 | 142,75 | 143,50 | -1,07% | - |
| 16.01.2026 | 144,00 | 145,75 | 142,45 | 145,05 | 0,87% | 45,00 |
| 15.01.2026 | 139,95 | 143,90 | 139,90 | 143,80 | 3,90% | - |
| 14.01.2026 | 141,25 | 142,70 | 137,00 | 138,40 | -2,12% | 30,00 |
| 13.01.2026 | 138,50 | 141,40 | 137,70 | 141,40 | 3,10% | 2,00 |
| 12.01.2026 | 134,95 | 138,30 | 134,10 | 137,15 | 0,37% | - |
| 09.01.2026 | 134,75 | 138,00 | 132,00 | 136,65 | 2,63% | - |
| 08.01.2026 | 131,50 | 133,85 | 130,65 | 133,15 | 1,29% | - |
| 07.01.2026 | 135,25 | 135,85 | 131,10 | 131,45 | -2,23% | - |
| 06.01.2026 | 132,15 | 134,50 | 128,90 | 134,45 | 1,32% | - |
| 05.01.2026 | 130,25 | 133,55 | 129,00 | 132,70 | 3,59% | 258,00 |
| 02.01.2026 | 125,80 | 128,20 | 124,90 | 128,10 | 1,71% | - |
| 30.12.2025 | 125,80 | 126,85 | 125,70 | 125,95 | -0,20% | - |
| 29.12.2025 | 128,40 | 128,40 | 125,65 | 126,20 | -0,67% | - |
| 23.12.2025 | 126,30 | 127,45 | 124,10 | 127,05 | 0,32% | 1,00 |
| 22.12.2025 | 125,45 | 127,30 | 124,15 | 126,65 | 1,36% | 5,00 |
| 19.12.2025 | 123,25 | 125,55 | 122,85 | 124,95 | 1,22% | - |
| 18.12.2025 | 119,25 | 124,15 | 119,20 | 123,45 | 3,70% | - |
| 17.12.2025 | 124,50 | 125,35 | 117,75 | 119,05 | -2,86% | 20,00 |
| 16.12.2025 | 125,20 | 126,85 | 122,55 | 122,55 | -2,19% | - |
| 15.12.2025 | 125,45 | 130,10 | 124,75 | 125,30 | 0,44% | - |
| 12.12.2025 | 128,90 | 130,15 | 123,80 | 124,75 | -3,33% | 15,00 |
| 11.12.2025 | 129,00 | 129,10 | 127,45 | 129,05 | -0,35% | - |
| 10.12.2025 | 126,60 | 130,15 | 126,20 | 129,50 | 1,69% | 16,00 |
| 09.12.2025 | 126,30 | 128,25 | 125,80 | 127,35 | 0,79% | - |
| 08.12.2025 | 126,80 | 128,00 | 126,15 | 126,35 | -0,35% | - |
| 05.12.2025 | 125,85 | 127,60 | 124,85 | 126,80 | 0,08% | - |
| 04.12.2025 | 125,05 | 128,15 | 124,30 | 126,70 | 2,26% | - |
| 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 |