81,800€
-0,55%
Echtzeit-Aktienkurs EnerSys Corp.
Bid:
Ask:
Aktienkurse zur EnerSys Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.04.2025 | 75,08 | 76,83 | 70,90 | 71,68 | -3,50% | - |
| 07.04.2025 | 71,48 | 76,43 | 69,98 | 74,28 | 0,37% | - |
| 04.04.2025 | 74,90 | 75,25 | 70,28 | 74,00 | -1,92% | - |
| 03.04.2025 | 82,78 | 82,98 | 75,45 | 75,45 | -11,99% | - |
| 02.04.2025 | 85,58 | 85,73 | 84,18 | 85,73 | 0,03% | - |
| 01.04.2025 | 83,80 | 86,25 | 83,80 | 85,70 | 1,27% | - |
| 31.03.2025 | 85,85 | 85,98 | 84,30 | 84,63 | -4,19% | - |
| 28.03.2025 | 87,73 | 88,35 | 85,53 | 88,33 | -0,53% | - |
| 27.03.2025 | 89,68 | 89,80 | 87,75 | 88,80 | -3,66% | - |
| 26.03.2025 | 90,33 | 92,18 | 89,35 | 92,18 | 1,88% | - |
| 25.03.2025 | 90,93 | 91,60 | 89,73 | 90,48 | 1,06% | - |
| 24.03.2025 | 89,43 | 93,28 | 89,10 | 89,53 | 0,36% | - |
| 21.03.2025 | 89,78 | 91,55 | 87,55 | 89,20 | -0,86% | - |
| 20.03.2025 | 89,18 | 92,18 | 88,78 | 89,98 | 1,64% | - |
| 19.03.2025 | 89,38 | 90,98 | 88,43 | 88,53 | -3,59% | - |
| 18.03.2025 | 88,70 | 92,03 | 88,03 | 91,83 | 2,45% | - |
| 17.03.2025 | 87,43 | 90,18 | 87,25 | 89,63 | -0,31% | - |
| 14.03.2025 | 86,85 | 89,90 | 86,38 | 89,90 | 0,93% | - |
| 13.03.2025 | 88,10 | 89,13 | 86,33 | 89,08 | -2,60% | - |
| 12.03.2025 | 90,45 | 91,45 | 87,50 | 91,45 | -1,72% | - |
| 11.03.2025 | 92,13 | 93,10 | 89,23 | 93,05 | -2,90% | - |
| 10.03.2025 | 93,13 | 95,90 | 91,03 | 95,83 | 2,60% | - |
| 07.03.2025 | 92,83 | 93,70 | 92,05 | 93,40 | 0,40% | - |
| 06.03.2025 | 92,83 | 93,48 | 91,48 | 93,03 | 0,05% | - |
| 05.03.2025 | 93,05 | 93,13 | 91,43 | 92,98 | 0,08% | - |
| 04.03.2025 | 93,70 | 94,08 | 92,33 | 92,90 | -1,33% | - |
| 03.03.2025 | 97,38 | 97,70 | 93,73 | 94,15 | -3,58% | - |
| 28.02.2025 | 98,28 | 98,45 | 95,80 | 97,65 | -0,56% | - |
| 27.02.2025 | 98,48 | 99,45 | 97,85 | 98,20 | -0,08% | - |
| 26.02.2025 | 97,35 | 98,38 | 97,18 | 98,28 | 1,29% | - |
| 25.02.2025 | 96,45 | 97,78 | 95,28 | 97,03 | 0,54% | - |
| 24.02.2025 | 97,63 | 98,30 | 95,45 | 96,50 | -1,08% | - |
| 21.02.2025 | 97,88 | 98,55 | 96,80 | 97,55 | -0,31% | - |
| 20.02.2025 | 97,25 | 98,13 | 96,05 | 97,85 | 0,49% | - |
| 19.02.2025 | 96,55 | 100,43 | 95,23 | 97,38 | 0,75% | - |
| 18.02.2025 | 95,20 | 97,40 | 94,70 | 96,65 | 1,71% | - |
| 17.02.2025 | 94,78 | 95,08 | 94,70 | 95,03 | 0,40% | - |
| 14.02.2025 | 97,73 | 99,45 | 94,25 | 94,65 | -3,00% | - |
| 13.02.2025 | 96,40 | 98,58 | 96,20 | 97,58 | 1,22% | - |
| 12.02.2025 | 97,90 | 97,90 | 96,28 | 96,40 | -1,43% | - |
| 11.02.2025 | 97,58 | 97,83 | 96,50 | 97,80 | -0,05% | - |
| 10.02.2025 | 96,90 | 98,68 | 95,50 | 97,85 | 1,14% | - |
| 07.02.2025 | 92,93 | 96,80 | 92,73 | 96,75 | 4,88% | - |
| 06.02.2025 | 91,35 | 93,18 | 87,73 | 92,25 | 1,26% | - |
| 05.02.2025 | 90,10 | 91,10 | 89,60 | 91,10 | 0,69% | - |
| 04.02.2025 | 90,75 | 91,28 | 89,80 | 90,48 | -0,60% | - |
| 03.02.2025 | 93,33 | 93,58 | 90,75 | 91,03 | -2,93% | - |
| 31.01.2025 | 94,68 | 95,70 | 93,20 | 93,78 | -0,69% | - |
| 30.01.2025 | 92,75 | 95,13 | 91,58 | 94,43 | 1,02% | - |
| 29.01.2025 | 92,05 | 94,28 | 92,05 | 93,48 | 1,44% | - |
| 28.01.2025 | 94,20 | 94,78 | 91,73 | 92,15 | -2,12% | - |
| 27.01.2025 | 94,50 | 94,53 | 92,90 | 94,15 | -0,71% | - |
| 24.01.2025 | 95,80 | 96,35 | 94,43 | 94,83 | -1,25% | - |
| 23.01.2025 | 95,90 | 96,30 | 95,28 | 96,03 | 0,18% | - |
| 22.01.2025 | 96,75 | 97,35 | 95,00 | 95,85 | -0,73% | - |
| 21.01.2025 | 95,13 | 97,05 | 94,20 | 96,55 | 1,93% | - |
| 20.01.2025 | 95,35 | 95,45 | 94,63 | 94,73 | -1,10% | - |
| 17.01.2025 | 91,75 | 96,20 | 90,58 | 95,78 | 4,24% | - |
| 16.01.2025 | 91,30 | 92,10 | 90,70 | 91,88 | 0,74% | - |
| 15.01.2025 | 89,70 | 91,60 | 89,58 | 91,20 | 1,79% | - |
| 14.01.2025 | 89,30 | 90,45 | 88,88 | 89,60 | 0,14% | - |
| 13.01.2025 | 87,53 | 89,48 | 86,93 | 89,48 | 2,43% | - |
| 10.01.2025 | 89,55 | 89,65 | 87,33 | 87,35 | -2,32% | - |
| 09.01.2025 | 89,40 | 89,58 | 89,28 | 89,43 | 0,08% | - |
| 08.01.2025 | 90,73 | 91,20 | 88,68 | 89,35 | -1,33% | - |
| 07.01.2025 | 90,00 | 90,85 | 89,75 | 90,55 | 0,67% | - |
| 06.01.2025 | 91,18 | 91,83 | 88,75 | 89,95 | -1,37% | - |
| 03.01.2025 | 89,78 | 91,45 | 89,30 | 91,20 | 1,56% | - |
| 02.01.2025 | 89,38 | 90,68 | 89,25 | 89,80 | 0,84% | - |
| 30.12.2024 | 88,63 | 89,68 | 88,63 | 89,05 | 0,28% | - |
| 27.12.2024 | 90,00 | 90,00 | 88,23 | 88,80 | 0,91% | - |
| 23.12.2024 | 88,95 | 89,58 | 87,83 | 88,00 | -0,73% | - |
| 20.12.2024 | 89,15 | 90,40 | 87,88 | 88,65 | -0,64% | - |
| 19.12.2024 | 90,65 | 91,38 | 88,83 | 89,23 | -1,84% | - |
| 18.12.2024 | 87,30 | 95,58 | 86,88 | 90,90 | 4,18% | - |
| 17.12.2024 | 88,15 | 88,40 | 86,78 | 87,25 | -1,19% | - |
| 16.12.2024 | 88,78 | 89,75 | 88,10 | 88,30 | -0,54% | - |
| 13.12.2024 | 90,08 | 90,25 | 88,45 | 88,78 | -1,72% | - |
| 12.12.2024 | 90,50 | 91,03 | 89,45 | 90,33 | -0,80% | - |
| 11.12.2024 | 89,35 | 91,30 | 89,35 | 91,05 | 1,85% | - |