153,300€
-1,51%
Echtzeit-Aktienkurs EnerSys Corp.
Bid:
Ask:
Aktienkurse zur EnerSys Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 155,05 | 155,80 | 153,90 | 153,95 | -1,09% | - |
| 08.09.2026 | 155,45 | 158,25 | 154,75 | 155,65 | 0,13% | - |
| 07.09.2026 | 156,70 | 156,70 | 155,25 | 155,45 | -0,64% | - |
| 04.09.2026 | 154,85 | 158,45 | 153,50 | 156,45 | 1,20% | - |
| 03.09.2026 | 156,40 | 156,65 | 152,80 | 154,60 | 0,06% | - |
| 02.09.2026 | 156,25 | 157,95 | 153,35 | 154,50 | -0,10% | 30,00 |
| 01.09.2026 | 158,25 | 158,85 | 154,00 | 154,65 | -1,72% | - |
| 31.08.2026 | 159,95 | 161,50 | 157,30 | 157,35 | -1,81% | - |
| 28.08.2026 | 164,00 | 164,60 | 160,15 | 160,25 | -2,08% | - |
| 27.08.2026 | 165,55 | 167,80 | 163,10 | 163,65 | -1,89% | - |
| 26.08.2026 | 166,45 | 167,05 | 166,45 | 166,80 | 1,15% | - |
| 25.08.2026 | 161,15 | 165,80 | 160,85 | 164,90 | 2,97% | - |
| 24.08.2026 | 162,45 | 162,85 | 158,95 | 160,15 | -1,29% | - |
| 21.08.2026 | 162,60 | 165,30 | 161,55 | 162,25 | -2,20% | - |
| 20.08.2026 | 167,05 | 167,05 | 165,40 | 165,90 | -0,60% | - |
| 19.08.2026 | 173,25 | 174,95 | 165,45 | 166,90 | -2,80% | 17,00 |
| 18.08.2026 | 174,35 | 174,80 | 168,50 | 171,70 | -1,72% | 18,00 |
| 17.08.2026 | 176,35 | 178,15 | 174,15 | 174,70 | -1,58% | - |
| 14.08.2026 | 169,85 | 179,95 | 168,75 | 177,50 | 4,04% | - |
| 13.08.2026 | 181,30 | 188,15 | 166,90 | 170,60 | 4,50% | - |
| 12.08.2026 | 161,35 | 167,60 | 161,35 | 163,25 | 0,49% | - |
| 11.08.2026 | 159,85 | 166,70 | 159,85 | 162,45 | 0,09% | - |
| 10.08.2026 | 165,95 | 166,30 | 161,20 | 162,30 | -2,79% | - |
| 07.08.2026 | 163,35 | 167,35 | 161,30 | 166,95 | 1,24% | 264,00 |
| 06.08.2026 | 164,35 | 168,05 | 162,10 | 164,90 | -1,29% | - |
| 05.08.2026 | 168,40 | 170,30 | 165,25 | 167,05 | -1,04% | - |
| 04.08.2026 | 164,60 | 169,35 | 164,05 | 168,80 | 2,74% | 30,00 |
| 03.08.2026 | 162,15 | 165,95 | 157,95 | 164,30 | 0,95% | - |
| 31.07.2026 | 160,15 | 167,10 | 160,15 | 162,75 | 0,74% | - |
| 30.07.2026 | 153,85 | 164,35 | 153,85 | 161,55 | 3,23% | - |
| 29.07.2026 | 161,05 | 161,75 | 154,10 | 156,50 | -2,58% | - |
| 28.07.2026 | 167,00 | 167,60 | 156,15 | 160,65 | -3,63% | - |
| 27.07.2026 | 166,95 | 169,70 | 161,80 | 166,70 | -1,13% | 1,00 |
| 24.07.2026 | 176,75 | 177,15 | 168,55 | 168,60 | -4,39% | - |
| 23.07.2026 | 176,40 | 179,75 | 174,60 | 176,35 | 0,37% | - |
| 22.07.2026 | 176,25 | 179,50 | 173,45 | 175,70 | -0,54% | - |
| 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% | - |