176,050€
-0,34%
Echtzeit-Aktienkurs EnerSys Corp.
Bid:
Ask:
Aktienkurse zur EnerSys Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2026 | 176,25 | 176,55 | 175,70 | 176,45 | -0,11% | - |
| 21.07.2026 | 168,80 | 176,75 | 168,70 | 176,65 | 4,43% | - |
| 20.07.2026 | 168,95 | 175,55 | 168,60 | 169,15 | -1,00% | - |
| 17.07.2026 | 169,30 | 172,55 | 163,75 | 170,85 | 0,50% | - |
| 16.07.2026 | 176,50 | 176,85 | 168,20 | 170,00 | -4,01% | - |
| 15.07.2026 | 176,30 | 179,05 | 173,80 | 177,10 | 0,48% | - |
| 14.07.2026 | 176,70 | 182,70 | 175,00 | 176,25 | -0,31% | - |
| 13.07.2026 | 180,20 | 180,35 | 176,35 | 176,80 | -1,67% | 10,00 |
| 10.07.2026 | 182,00 | 182,00 | 177,45 | 179,80 | -1,64% | - |
| 09.07.2026 | 175,15 | 183,50 | 173,30 | 182,80 | 6,03% | 1.370,00 |
| 08.07.2026 | 171,70 | 174,50 | 169,45 | 172,40 | 0,52% | - |
| 07.07.2026 | 186,45 | 187,00 | 170,80 | 171,50 | -7,60% | - |
| 06.07.2026 | 180,20 | 190,00 | 180,20 | 185,60 | 2,68% | 10,00 |
| 03.07.2026 | 180,75 | 182,00 | 179,30 | 180,75 | -0,03% | 355,00 |
| 02.07.2026 | 194,30 | 194,85 | 179,10 | 180,80 | -7,52% | 36,00 |
| 01.07.2026 | 204,80 | 205,20 | 192,70 | 195,50 | -4,31% | - |
| 30.06.2026 | 197,00 | 204,40 | 196,45 | 204,30 | 4,37% | - |
| 29.06.2026 | 194,90 | 197,75 | 190,90 | 195,75 | 2,11% | - |
| 26.06.2026 | 199,35 | 199,35 | 189,85 | 191,70 | -2,34% | - |
| 25.06.2026 | 193,30 | 202,80 | 192,55 | 196,30 | 1,63% | 14,00 |
| 24.06.2026 | 203,40 | 203,40 | 191,60 | 193,15 | -2,77% | - |
| 23.06.2026 | 202,60 | 203,60 | 193,70 | 198,65 | -1,76% | 15,00 |
| 22.06.2026 | 197,05 | 203,40 | 196,95 | 202,20 | 1,81% | - |
| 19.06.2026 | 197,50 | 199,00 | 197,50 | 198,60 | -0,97% | - |
| 18.06.2026 | 198,35 | 205,50 | 198,15 | 200,55 | -0,07% | 7,00 |
| 17.06.2026 | 195,35 | 202,70 | 195,05 | 200,70 | 0,63% | - |
| 16.06.2026 | 200,40 | 202,40 | 199,40 | 199,45 | 1,81% | - |
| 15.06.2026 | 192,70 | 200,30 | 192,70 | 195,90 | -0,15% | - |
| 12.06.2026 | 193,15 | 199,25 | 190,90 | 196,20 | 4,86% | - |
| 11.06.2026 | 190,60 | 197,85 | 185,85 | 187,10 | -2,88% | - |
| 10.06.2026 | 196,30 | 200,40 | 189,70 | 192,65 | -2,68% | 2,00 |
| 09.06.2026 | 198,10 | 198,30 | 197,75 | 197,95 | 0,43% | - |
| 08.06.2026 | 199,60 | 199,65 | 196,40 | 197,10 | -0,20% | - |
| 05.06.2026 | 205,20 | 206,40 | 196,90 | 197,50 | -3,75% | 2,00 |
| 04.06.2026 | 207,90 | 208,40 | 201,50 | 205,20 | -0,92% | 70,00 |
| 03.06.2026 | 204,60 | 207,40 | 202,15 | 207,10 | 1,97% | - |
| 02.06.2026 | 196,50 | 203,80 | 193,30 | 203,10 | 3,97% | 20,00 |
| 01.06.2026 | 195,40 | 198,45 | 191,60 | 195,35 | -0,71% | - |
| 29.05.2026 | 195,80 | 198,20 | 194,00 | 196,75 | -3,03% | - |
| 28.05.2026 | 202,80 | 203,40 | 202,80 | 202,90 | 0,05% | - |
| 27.05.2026 | 209,10 | 212,70 | 201,80 | 202,80 | 0,35% | 4,00 |
| 26.05.2026 | 203,90 | 203,90 | 201,90 | 202,10 | -0,74% | - |
| 25.05.2026 | 200,20 | 203,70 | 200,20 | 203,60 | -0,88% | - |
| 22.05.2026 | 205,60 | 209,40 | 202,80 | 205,40 | 1,73% | 4,00 |
| 21.05.2026 | 193,10 | 205,80 | 191,20 | 201,90 | 6,91% | 54,00 |
| 20.05.2026 | 186,60 | 191,80 | 186,55 | 188,85 | 1,18% | - |
| 19.05.2026 | 193,80 | 193,80 | 185,10 | 186,65 | -2,46% | 35,00 |
| 18.05.2026 | 202,30 | 205,50 | 190,75 | 191,35 | -5,92% | - |
| 15.05.2026 | 206,60 | 206,60 | 196,75 | 203,40 | 1,57% | - |
| 14.05.2026 | 198,90 | 202,35 | 198,85 | 200,25 | 0,25% | 1,00 |
| 13.05.2026 | 199,40 | 202,20 | 197,45 | 199,75 | 1,16% | 2,00 |
| 12.05.2026 | 199,70 | 203,10 | 192,65 | 197,45 | -1,67% | 700,00 |
| 11.05.2026 | 195,00 | 200,95 | 194,95 | 200,80 | 3,03% | 1,00 |
| 08.05.2026 | 190,20 | 195,60 | 190,00 | 194,90 | 1,91% | - |
| 07.05.2026 | 191,00 | 193,00 | 188,35 | 191,25 | 1,35% | - |
| 06.05.2026 | 189,80 | 192,50 | 186,95 | 188,70 | -0,08% | 10,00 |
| 05.05.2026 | 179,95 | 188,95 | 179,95 | 188,85 | 4,83% | - |
| 04.05.2026 | 181,80 | 183,05 | 178,40 | 180,15 | -0,88% | - |
| 30.04.2026 | 177,35 | 182,85 | 174,75 | 181,75 | 3,27% | - |
| 29.04.2026 | 175,85 | 178,35 | 174,80 | 176,00 | 0,69% | - |
| 28.04.2026 | 181,40 | 183,50 | 173,85 | 174,80 | -2,46% | 1.062,00 |
| 27.04.2026 | 178,80 | 181,15 | 176,40 | 179,20 | 0,36% | - |
| 24.04.2026 | 178,05 | 180,05 | 176,40 | 178,55 | 3,78% | - |
| 23.04.2026 | 172,70 | 174,70 | 171,45 | 172,05 | 0,00% | - |
| 22.04.2026 | 169,15 | 172,50 | 169,15 | 172,05 | 1,62% | - |
| 21.04.2026 | 169,55 | 172,80 | 168,50 | 169,30 | 0,27% | - |
| 20.04.2026 | 168,75 | 170,20 | 166,30 | 168,85 | 0,42% | - |
| 17.04.2026 | 162,95 | 169,25 | 162,95 | 168,15 | 3,00% | 3,00 |
| 16.04.2026 | 163,45 | 165,20 | 162,05 | 163,25 | -0,24% | - |
| 15.04.2026 | 170,20 | 170,75 | 163,25 | 163,65 | -3,54% | 20,00 |
| 14.04.2026 | 165,85 | 170,30 | 164,75 | 169,65 | 4,92% | 1,00 |
| 13.04.2026 | 162,95 | 162,95 | 161,55 | 161,70 | -0,68% | 2,00 |
| 10.04.2026 | 162,60 | 163,15 | 159,65 | 162,80 | 1,59% | - |
| 09.04.2026 | 161,05 | 161,05 | 159,95 | 160,25 | 2,46% | - |
| 08.04.2026 | 153,50 | 158,70 | 153,50 | 156,40 | 2,52% | - |
| 07.04.2026 | 153,65 | 154,55 | 150,90 | 152,55 | -0,75% | - |
| 02.04.2026 | 152,60 | 155,45 | 149,30 | 153,70 | 0,49% | 1,00 |
| 01.04.2026 | 150,15 | 154,60 | 150,15 | 152,95 | 2,21% | 1,00 |
| 31.03.2026 | 145,65 | 150,35 | 145,65 | 149,65 | 2,71% | 2,00 |
| 30.03.2026 | 148,85 | 151,10 | 145,40 | 145,70 | -0,41% | - |
| 27.03.2026 | 146,75 | 147,45 | 146,15 | 146,30 | -1,61% | - |
| 26.03.2026 | 152,90 | 153,10 | 147,70 | 148,70 | -3,25% | - |
| 25.03.2026 | 154,05 | 156,35 | 152,50 | 153,70 | 0,69% | - |
| 24.03.2026 | 147,45 | 152,90 | 144,95 | 152,65 | 2,86% | - |
| 23.03.2026 | 142,85 | 150,15 | 138,75 | 148,40 | 4,91% | - |
| 20.03.2026 | 145,80 | 146,95 | 141,45 | 141,45 | -2,58% | - |
| 19.03.2026 | 143,25 | 145,70 | 140,90 | 145,20 | 2,07% | - |
| 18.03.2026 | 142,55 | 144,80 | 141,25 | 142,25 | -0,07% | - |
| 17.03.2026 | 140,75 | 143,10 | 139,70 | 142,35 | 1,32% | 10,00 |
| 16.03.2026 | 141,05 | 143,95 | 140,35 | 140,50 | 0,07% | 1,00 |
| 13.03.2026 | 139,85 | 141,70 | 138,35 | 140,40 | 1,63% | - |
| 12.03.2026 | 140,15 | 140,15 | 138,05 | 138,15 | -1,50% | - |
| 11.03.2026 | 139,35 | 140,95 | 137,30 | 140,25 | -0,18% | - |
| 10.03.2026 | 138,95 | 141,95 | 138,55 | 140,50 | 2,63% | - |
| 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 |