87,150€
-0,23%
Echtzeit-Aktienkurs EnerSys
Bid:
Ask:
Aktienkurse zur EnerSys Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 87,78 | 87,90 | 86,90 | 87,63 | 0,31% | - |
| 28.08.2025 | 88,05 | 88,48 | 86,95 | 87,35 | -0,77% | - |
| 27.08.2025 | 87,78 | 88,43 | 87,08 | 88,03 | 0,28% | - |
| 26.08.2025 | 87,18 | 87,78 | 86,88 | 87,78 | 0,49% | - |
| 25.08.2025 | 87,03 | 87,60 | 86,23 | 87,35 | 0,23% | - |
| 22.08.2025 | 84,68 | 87,28 | 84,15 | 87,15 | 3,11% | - |
| 21.08.2025 | 83,80 | 84,53 | 83,45 | 84,53 | 1,05% | - |
| 20.08.2025 | 85,73 | 85,73 | 83,38 | 83,65 | -2,45% | - |
| 19.08.2025 | 85,38 | 86,45 | 85,03 | 85,75 | 0,41% | - |
| 18.08.2025 | 84,08 | 85,48 | 83,80 | 85,40 | 1,43% | - |
| 15.08.2025 | 85,63 | 86,03 | 83,65 | 84,20 | -0,82% | - |
| 14.08.2025 | 85,65 | 86,03 | 84,60 | 84,90 | -0,93% | - |
| 13.08.2025 | 84,35 | 85,73 | 84,03 | 85,70 | 1,75% | - |
| 12.08.2025 | 82,15 | 84,68 | 81,90 | 84,23 | 2,46% | - |
| 11.08.2025 | 82,08 | 82,85 | 81,58 | 82,20 | 0,24% | - |
| 08.08.2025 | 80,78 | 83,25 | 80,73 | 82,00 | 1,86% | - |
| 07.08.2025 | 78,10 | 81,88 | 76,93 | 80,50 | 2,74% | - |
| 06.08.2025 | 79,18 | 80,00 | 78,00 | 78,35 | -0,85% | - |
| 05.08.2025 | 79,05 | 79,60 | 78,23 | 79,03 | 0,29% | - |
| 04.08.2025 | 77,38 | 78,88 | 77,23 | 78,80 | 2,27% | - |
| 01.08.2025 | 80,60 | 80,63 | 76,78 | 77,05 | -4,52% | - |
| 31.07.2025 | 81,13 | 81,80 | 80,40 | 80,70 | -0,62% | - |
| 30.07.2025 | 81,15 | 81,83 | 80,58 | 81,20 | 0,25% | - |
| 29.07.2025 | 81,00 | 81,80 | 80,35 | 81,00 | 0,28% | - |
| 28.07.2025 | 80,50 | 82,40 | 80,43 | 80,78 | 0,97% | - |
| 25.07.2025 | 79,35 | 80,75 | 78,80 | 80,00 | 1,20% | - |
| 24.07.2025 | 79,98 | 80,33 | 78,83 | 79,05 | -1,40% | - |
| 23.07.2025 | 77,20 | 80,35 | 77,15 | 80,18 | 4,29% | - |
| 22.07.2025 | 75,83 | 77,00 | 74,93 | 76,88 | 1,52% | - |
| 21.07.2025 | 76,33 | 76,63 | 75,63 | 75,73 | -0,75% | - |
| 18.07.2025 | 77,20 | 77,50 | 76,08 | 76,30 | -0,88% | - |
| 17.07.2025 | 74,53 | 76,98 | 74,53 | 76,98 | 3,32% | - |
| 16.07.2025 | 73,95 | 74,85 | 72,90 | 74,50 | 0,37% | - |
| 15.07.2025 | 74,88 | 76,00 | 74,15 | 74,23 | -0,97% | - |
| 14.07.2025 | 74,63 | 75,20 | 74,28 | 74,95 | -0,30% | - |
| 11.07.2025 | 75,78 | 75,80 | 74,83 | 75,18 | -0,73% | - |
| 10.07.2025 | 75,23 | 77,03 | 75,10 | 75,73 | 0,13% | - |
| 09.07.2025 | 75,00 | 76,08 | 73,85 | 75,63 | 0,67% | - |
| 08.07.2025 | 75,08 | 76,73 | 74,88 | 75,13 | -0,10% | - |
| 07.07.2025 | 76,38 | 77,80 | 74,98 | 75,20 | -1,05% | - |
| 04.07.2025 | 76,30 | 76,33 | 75,95 | 76,00 | -1,14% | - |
| 03.07.2025 | 76,35 | 77,95 | 74,83 | 76,88 | 0,72% | - |
| 02.07.2025 | 75,43 | 76,80 | 74,55 | 76,33 | 1,29% | - |
| 01.07.2025 | 72,75 | 75,93 | 71,98 | 75,35 | 3,36% | - |
| 30.06.2025 | 74,45 | 75,10 | 72,80 | 72,90 | -1,65% | - |
| 27.06.2025 | 73,98 | 74,28 | 73,05 | 74,13 | 0,51% | - |
| 26.06.2025 | 72,15 | 73,75 | 72,15 | 73,75 | 1,51% | - |
| 25.06.2025 | 72,88 | 73,08 | 72,33 | 72,65 | -0,24% | - |
| 24.06.2025 | 71,85 | 72,85 | 71,73 | 72,83 | 1,75% | - |
| 23.06.2025 | 72,08 | 72,70 | 70,15 | 71,58 | -0,93% | - |
| 20.06.2025 | 72,35 | 72,95 | 71,55 | 72,25 | 0,31% | - |
| 19.06.2025 | 72,25 | 72,73 | 72,03 | 72,03 | -1,10% | - |
| 18.06.2025 | 73,03 | 74,15 | 72,58 | 72,83 | -0,44% | - |
| 17.06.2025 | 73,90 | 75,73 | 72,93 | 73,15 | -2,37% | - |
| 16.06.2025 | 74,98 | 75,90 | 74,43 | 74,93 | 0,03% | - |
| 13.06.2025 | 75,60 | 76,48 | 74,48 | 74,90 | -2,19% | - |
| 12.06.2025 | 77,65 | 77,90 | 76,30 | 76,58 | -2,05% | - |
| 11.06.2025 | 78,30 | 78,98 | 77,80 | 78,18 | -0,35% | - |
| 10.06.2025 | 77,20 | 78,80 | 76,88 | 78,45 | 1,55% | - |
| 09.06.2025 | 76,00 | 77,85 | 75,98 | 77,25 | 1,21% | - |
| 06.06.2025 | 75,05 | 76,90 | 75,03 | 76,33 | 1,90% | - |
| 05.06.2025 | 74,35 | 75,73 | 73,98 | 74,90 | 0,03% | - |
| 04.06.2025 | 75,03 | 75,70 | 74,63 | 74,88 | -0,10% | - |
| 03.06.2025 | 71,75 | 76,00 | 71,50 | 74,95 | 4,42% | - |
| 02.06.2025 | 73,18 | 73,48 | 71,60 | 71,78 | -2,58% | - |
| 30.05.2025 | 74,13 | 74,35 | 73,25 | 73,68 | -0,20% | - |
| 29.05.2025 | 75,20 | 75,23 | 73,35 | 73,83 | 0,10% | - |
| 28.05.2025 | 74,25 | 74,70 | 73,18 | 73,75 | -0,77% | - |
| 27.05.2025 | 71,23 | 74,45 | 71,13 | 74,33 | 4,24% | - |
| 26.05.2025 | 70,85 | 71,60 | 70,85 | 71,30 | 0,96% | - |
| 23.05.2025 | 72,08 | 73,88 | 70,18 | 70,63 | -15,32% | - |
| 22.05.2025 | 84,38 | 85,30 | 68,03 | 83,40 | -0,89% | - |
| 21.05.2025 | 86,28 | 86,33 | 83,45 | 84,15 | -3,08% | - |
| 20.05.2025 | 86,65 | 87,88 | 86,55 | 86,83 | -0,74% | - |
| 19.05.2025 | 88,73 | 88,73 | 87,28 | 87,48 | -2,13% | - |
| 16.05.2025 | 88,83 | 89,98 | 88,58 | 89,38 | 0,48% | - |
| 15.05.2025 | 88,60 | 89,75 | 88,23 | 88,95 | -0,25% | - |
| 14.05.2025 | 89,15 | 90,05 | 88,80 | 89,18 | -0,61% | - |
| 13.05.2025 | 88,65 | 90,55 | 88,15 | 89,73 | 0,96% | - |
| 12.05.2025 | 83,98 | 89,13 | 83,85 | 88,88 | 7,30% | - |
| 09.05.2025 | 82,60 | 83,08 | 81,65 | 82,83 | 0,24% | - |
| 08.05.2025 | 80,50 | 83,05 | 80,28 | 82,63 | 3,22% | - |
| 07.05.2025 | 79,28 | 80,25 | 79,05 | 80,05 | 1,68% | - |
| 06.05.2025 | 79,98 | 80,53 | 78,73 | 78,73 | -1,66% | - |
| 05.05.2025 | 79,63 | 80,80 | 79,43 | 80,05 | -0,22% | - |
| 02.05.2025 | 77,58 | 80,55 | 77,03 | 80,23 | 4,73% | - |
| 30.04.2025 | 76,23 | 76,75 | 74,65 | 76,60 | 0,46% | - |
| 29.04.2025 | 75,95 | 76,83 | 75,00 | 76,25 | 0,79% | - |
| 28.04.2025 | 75,53 | 77,68 | 75,28 | 75,65 | -0,39% | - |
| 25.04.2025 | 75,88 | 76,40 | 75,10 | 75,95 | 0,63% | - |
| 24.04.2025 | 73,13 | 75,73 | 72,53 | 75,48 | 2,72% | - |
| 23.04.2025 | 73,10 | 75,48 | 72,88 | 73,48 | 2,23% | - |
| 22.04.2025 | 70,28 | 72,03 | 69,98 | 71,88 | -1,03% | - |
| 17.04.2025 | 72,88 | 73,38 | 71,50 | 72,63 | 0,59% | - |
| 16.04.2025 | 72,88 | 73,88 | 71,28 | 72,20 | -2,66% | - |
| 15.04.2025 | 72,15 | 74,70 | 72,15 | 74,18 | 1,78% | - |
| 14.04.2025 | 72,85 | 74,33 | 71,80 | 72,88 | 0,24% | - |
| 11.04.2025 | 72,43 | 73,38 | 70,23 | 72,70 | 0,62% | - |
| 10.04.2025 | 78,45 | 78,55 | 71,23 | 72,25 | -8,22% | - |
| 09.04.2025 | 69,60 | 79,40 | 69,10 | 78,73 | 9,84% | - |