82,825€
0,09%
Echtzeit-Aktienkurs EnerSys Corp.
Bid:
Ask:
Aktienkurse zur EnerSys Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.04.2025 | 72,35 | 73,43 | 70,15 | 72,58 | 0,35% | 7,00 |
| 10.04.2025 | 78,13 | 78,63 | 71,05 | 72,33 | -8,10% | - |
| 09.04.2025 | 69,75 | 79,50 | 69,10 | 78,70 | 10,11% | - |
| 08.04.2025 | 74,33 | 76,83 | 70,85 | 71,48 | -3,70% | - |
| 07.04.2025 | 72,58 | 76,43 | 69,90 | 74,23 | 0,41% | - |
| 04.04.2025 | 75,30 | 75,30 | 70,08 | 73,93 | -2,22% | - |
| 03.04.2025 | 85,70 | 85,70 | 75,38 | 75,60 | -11,86% | - |
| 02.04.2025 | 85,58 | 85,78 | 83,88 | 85,78 | 0,00% | - |
| 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% | - |