134,850€
-0,11%
Echtzeit-Aktienkurs EnerSys
Bid:
Ask:
Aktienkurse zur EnerSys Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 133,70 | 141,30 | 130,95 | 132,15 | -2,11% | 31,00 |
| 11.11.2026 | 135,55 | 141,75 | 133,05 | 135,00 | 0,15% | 97,00 |
| 10.11.2026 | 135,05 | 136,90 | 133,00 | 134,80 | -1,25% | 1,00 |
| 09.11.2026 | 133,10 | 138,90 | 130,70 | 136,50 | 5,94% | - |
| 06.11.2026 | 126,55 | 129,45 | 125,90 | 128,85 | 1,30% | - |
| 05.11.2026 | 139,15 | 140,50 | 126,15 | 127,20 | -8,56% | - |
| 04.11.2026 | 150,10 | 152,50 | 136,05 | 139,10 | -7,48% | - |
| 03.11.2026 | 143,05 | 150,80 | 141,90 | 150,35 | 5,32% | - |
| 02.11.2026 | 143,30 | 145,95 | 141,95 | 142,75 | -0,31% | 33,00 |
| 30.10.2026 | 152,60 | 153,55 | 141,80 | 143,20 | -6,68% | - |
| 29.10.2026 | 153,70 | 156,15 | 151,80 | 153,45 | 0,10% | 1,00 |
| 28.10.2026 | 155,45 | 162,95 | 152,60 | 153,30 | -0,74% | - |
| 27.10.2026 | 152,20 | 156,40 | 151,70 | 154,45 | 1,91% | 145,00 |
| 26.10.2026 | 148,10 | 153,10 | 148,00 | 151,55 | 1,81% | 1,00 |
| 23.10.2026 | 150,35 | 151,65 | 146,70 | 148,85 | -0,96% | - |
| 22.10.2026 | 157,50 | 157,50 | 148,10 | 150,30 | -4,51% | - |
| 21.10.2026 | 152,05 | 157,45 | 151,35 | 157,40 | 3,79% | - |
| 20.10.2026 | 151,10 | 153,60 | 146,70 | 151,65 | 0,76% | - |
| 19.10.2026 | 150,85 | 153,40 | 150,10 | 150,50 | -0,13% | - |
| 16.10.2026 | 154,20 | 154,20 | 150,25 | 150,70 | -1,82% | - |
| 15.10.2026 | 152,85 | 155,25 | 147,30 | 153,50 | -1,16% | - |
| 14.10.2026 | 158,65 | 159,50 | 151,80 | 155,30 | -2,20% | 8,00 |
| 13.10.2026 | 159,95 | 161,00 | 154,90 | 158,80 | -0,72% | - |
| 12.10.2026 | 161,55 | 162,10 | 158,90 | 159,95 | -1,11% | - |
| 09.10.2026 | 160,70 | 164,20 | 158,50 | 161,75 | 1,25% | - |
| 08.10.2026 | 163,00 | 163,65 | 158,65 | 159,75 | -2,11% | 1,00 |
| 07.10.2026 | 171,20 | 171,95 | 159,80 | 163,20 | -4,76% | 120,00 |
| 06.10.2026 | 171,95 | 174,00 | 170,75 | 171,35 | -1,64% | - |
| 05.10.2026 | 173,65 | 176,75 | 171,70 | 174,20 | 0,37% | 120,00 |
| 02.10.2026 | 166,95 | 176,25 | 166,95 | 173,55 | 4,52% | - |
| 01.10.2026 | 161,55 | 167,20 | 160,90 | 166,05 | 2,41% | - |
| 30.09.2026 | 158,35 | 163,65 | 158,35 | 162,15 | 0,81% | - |
| 29.09.2026 | 156,50 | 160,95 | 155,70 | 160,85 | 2,78% | - |
| 28.09.2026 | 157,10 | 157,10 | 153,40 | 156,50 | -0,16% | - |
| 25.09.2026 | 155,65 | 158,45 | 154,30 | 156,75 | 0,87% | 10,00 |
| 24.09.2026 | 157,70 | 157,70 | 154,50 | 155,40 | -1,11% | - |
| 23.09.2026 | 157,40 | 158,85 | 155,55 | 157,15 | 0,22% | - |
| 22.09.2026 | 155,45 | 158,15 | 155,30 | 156,80 | 0,87% | 20,00 |
| 21.09.2026 | 156,60 | 161,80 | 154,50 | 155,45 | 1,20% | 75,00 |
| 18.09.2026 | 152,85 | 155,40 | 150,95 | 153,60 | 1,15% | - |
| 17.09.2026 | 149,90 | 154,15 | 149,90 | 151,85 | 1,44% | - |
| 16.09.2026 | 147,80 | 150,90 | 147,55 | 149,70 | 1,59% | - |
| 15.09.2026 | 146,95 | 149,05 | 145,45 | 147,35 | 0,20% | - |
| 14.09.2026 | 154,20 | 155,20 | 146,15 | 147,05 | -5,22% | 15,00 |
| 11.09.2026 | 154,30 | 157,15 | 154,05 | 155,15 | 0,49% | - |
| 10.09.2026 | 154,40 | 155,00 | 151,60 | 154,40 | -0,16% | - |
| 09.09.2026 | 155,05 | 155,80 | 153,10 | 154,65 | -0,64% | - |
| 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% | - |