75,175€
3,16%
Echtzeit-Aktienkurs EnerSys
Bid:
Ask:
Aktienkurse zur EnerSys Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |