89,900€
1,87%
Echtzeit-Aktienkurs EnerSys
Bid:
Ask:
Aktienkurse zur EnerSys Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 89,40 | 91,20 | 89,08 | 90,68 | 1,51% | - |
| 20.11.2024 | 89,10 | 92,83 | 88,38 | 89,33 | 0,51% | - |
| 19.11.2024 | 90,80 | 91,03 | 88,50 | 88,88 | -2,07% | - |
| 18.11.2024 | 91,25 | 91,58 | 89,93 | 90,75 | -0,63% | - |
| 15.11.2024 | 91,80 | 93,98 | 91,15 | 91,33 | -1,32% | - |
| 14.11.2024 | 92,73 | 93,43 | 91,88 | 92,55 | -0,13% | - |
| 13.11.2024 | 92,98 | 94,65 | 92,68 | 92,68 | -0,48% | 44,00 |
| 12.11.2024 | 94,08 | 94,40 | 91,18 | 93,13 | -1,11% | - |
| 11.11.2024 | 91,08 | 94,63 | 91,08 | 94,18 | 3,49% | - |
| 08.11.2024 | 88,85 | 91,63 | 87,80 | 91,00 | 2,65% | - |
| 07.11.2024 | 94,98 | 94,98 | 86,95 | 88,65 | -6,54% | - |
| 06.11.2024 | 93,88 | 98,88 | 93,20 | 94,85 | 4,52% | - |
| 05.11.2024 | 89,50 | 90,75 | 88,73 | 90,75 | 1,57% | - |
| 04.11.2024 | 89,40 | 91,10 | 88,83 | 89,35 | -0,64% | - |
| 01.11.2024 | 89,05 | 96,58 | 88,75 | 89,93 | -6,45% | - |
| 31.10.2024 | 90,08 | 96,13 | 88,90 | 96,13 | -3,08% | - |
| 30.10.2024 | 91,15 | 99,18 | 90,30 | 99,18 | 4,01% | - |
| 29.10.2024 | 93,23 | 95,38 | 91,70 | 95,35 | -2,15% | - |
| 28.10.2024 | 92,43 | 97,45 | 91,98 | 97,45 | 6,01% | - |
| 25.10.2024 | 91,15 | 92,98 | 91,13 | 91,93 | 0,77% | - |
| 24.10.2024 | 91,75 | 92,25 | 90,70 | 91,23 | -0,92% | - |
| 23.10.2024 | 91,43 | 93,65 | 91,18 | 92,08 | 0,30% | - |
| 22.10.2024 | 92,13 | 92,23 | 90,78 | 91,80 | -0,62% | - |
| 21.10.2024 | 94,13 | 94,68 | 92,38 | 92,38 | -1,94% | - |
| 18.10.2024 | 95,05 | 95,35 | 94,10 | 94,20 | -1,00% | - |
| 17.10.2024 | 94,88 | 95,70 | 94,80 | 95,15 | 0,03% | - |
| 16.10.2024 | 93,28 | 95,60 | 93,18 | 95,13 | 1,87% | - |
| 15.10.2024 | 95,58 | 95,80 | 93,15 | 93,38 | -2,02% | - |
| 14.10.2024 | 93,55 | 95,40 | 93,55 | 95,30 | 1,17% | - |
| 11.10.2024 | 92,10 | 94,20 | 92,10 | 94,20 | 1,37% | - |
| 10.10.2024 | 93,60 | 93,73 | 90,43 | 92,93 | -0,85% | - |
| 09.10.2024 | 91,73 | 94,15 | 91,38 | 93,73 | 2,12% | - |
| 08.10.2024 | 91,80 | 92,03 | 90,73 | 91,78 | -0,27% | - |
| 07.10.2024 | 91,48 | 92,03 | 89,50 | 92,03 | 0,55% | - |
| 04.10.2024 | 88,65 | 92,60 | 88,65 | 91,53 | 2,92% | - |
| 03.10.2024 | 89,40 | 89,88 | 88,60 | 88,93 | -0,64% | - |
| 02.10.2024 | 89,85 | 90,23 | 89,08 | 89,50 | -0,69% | - |
| 01.10.2024 | 91,53 | 92,43 | 89,85 | 90,13 | -1,72% | - |
| 30.09.2024 | 90,93 | 91,70 | 89,78 | 91,70 | 0,69% | - |
| 27.09.2024 | 91,05 | 92,68 | 90,85 | 91,08 | 0,22% | - |
| 26.09.2024 | 89,55 | 91,83 | 89,50 | 90,88 | 1,59% | - |
| 25.09.2024 | 89,25 | 90,13 | 88,93 | 89,45 | -0,25% | - |
| 24.09.2024 | 88,65 | 90,20 | 88,65 | 89,68 | 0,31% | - |
| 23.09.2024 | 91,75 | 92,73 | 89,18 | 89,40 | -2,38% | - |
| 20.09.2024 | 91,78 | 91,93 | 91,05 | 91,58 | -0,35% | - |
| 19.09.2024 | 91,40 | 92,83 | 91,25 | 91,90 | 0,99% | - |
| 18.09.2024 | 91,10 | 92,18 | 90,75 | 91,00 | -0,03% | - |
| 17.09.2024 | 90,00 | 91,18 | 89,95 | 91,03 | 1,11% | - |
| 16.09.2024 | 89,05 | 90,18 | 88,75 | 90,03 | 0,73% | - |
| 13.09.2024 | 88,28 | 89,60 | 88,28 | 89,38 | 1,05% | - |
| 12.09.2024 | 87,78 | 88,73 | 86,90 | 88,45 | 1,11% | - |
| 11.09.2024 | 86,50 | 87,78 | 85,63 | 87,48 | 0,84% | - |
| 10.09.2024 | 86,60 | 87,05 | 85,85 | 86,75 | 0,00% | - |
| 09.09.2024 | 87,23 | 88,58 | 86,75 | 86,75 | -0,14% | - |
| 06.09.2024 | 88,45 | 89,03 | 86,88 | 86,88 | -1,73% | - |
| 05.09.2024 | 88,88 | 89,23 | 87,93 | 88,40 | -0,65% | - |
| 04.09.2024 | 88,10 | 89,58 | 88,10 | 88,98 | -0,25% | - |
| 03.09.2024 | 91,50 | 91,60 | 88,98 | 89,20 | -2,59% | - |
| 02.09.2024 | 91,68 | 91,68 | 91,33 | 91,58 | 0,03% | - |
| 30.08.2024 | 90,60 | 91,75 | 90,50 | 91,55 | 2,23% | - |
| 29.08.2024 | 88,75 | 91,15 | 88,73 | 89,55 | 1,07% | - |
| 28.08.2024 | 88,80 | 89,68 | 88,48 | 88,60 | 0,08% | - |
| 27.08.2024 | 89,85 | 89,93 | 87,65 | 88,53 | -0,34% | - |
| 26.08.2024 | 88,20 | 89,60 | 88,18 | 88,83 | 0,77% | - |
| 23.08.2024 | 86,98 | 89,43 | 86,40 | 88,15 | 1,26% | - |
| 22.08.2024 | 87,70 | 88,38 | 87,05 | 87,05 | -0,85% | - |
| 21.08.2024 | 85,65 | 87,98 | 85,38 | 87,80 | 2,66% | - |
| 20.08.2024 | 86,68 | 87,08 | 85,53 | 85,53 | -1,33% | - |
| 19.08.2024 | 85,85 | 87,65 | 85,85 | 86,68 | 0,09% | - |
| 16.08.2024 | 88,03 | 88,15 | 86,35 | 86,60 | -1,42% | - |
| 15.08.2024 | 86,23 | 88,83 | 86,15 | 87,85 | 2,21% | - |
| 14.08.2024 | 87,58 | 87,60 | 85,43 | 85,95 | -1,38% | - |
| 13.08.2024 | 87,03 | 87,95 | 86,10 | 87,15 | 0,20% | - |
| 12.08.2024 | 86,38 | 87,40 | 86,05 | 86,98 | 0,69% | - |
| 09.08.2024 | 86,03 | 87,53 | 85,75 | 86,38 | 2,10% | - |
| 08.08.2024 | 86,78 | 88,25 | 81,70 | 84,60 | -2,90% | - |
| 07.08.2024 | 88,53 | 89,48 | 86,75 | 87,13 | -0,63% | - |
| 06.08.2024 | 89,88 | 90,75 | 87,65 | 87,68 | -1,32% | - |
| 05.08.2024 | 89,58 | 91,73 | 87,50 | 88,85 | -4,67% | 50,00 |
| 02.08.2024 | 97,00 | 97,03 | 91,90 | 93,20 | -4,41% | 94,00 |
| 01.08.2024 | 101,70 | 102,20 | 96,23 | 97,50 | -3,99% | - |
| 31.07.2024 | 99,98 | 103,95 | 99,60 | 101,55 | 1,40% | - |
| 30.07.2024 | 100,80 | 101,70 | 99,98 | 100,15 | -0,42% | - |
| 29.07.2024 | 101,60 | 102,10 | 99,93 | 100,58 | -0,67% | - |
| 26.07.2024 | 100,00 | 102,35 | 100,00 | 101,25 | 1,45% | - |
| 25.07.2024 | 98,80 | 101,70 | 98,15 | 99,80 | 0,86% | - |
| 24.07.2024 | 101,30 | 101,45 | 98,73 | 98,95 | -2,51% | - |
| 23.07.2024 | 99,70 | 102,40 | 99,50 | 101,50 | 1,60% | - |
| 22.07.2024 | 96,93 | 100,08 | 96,58 | 99,90 | 3,20% | - |
| 19.07.2024 | 98,00 | 98,00 | 96,28 | 96,80 | -0,97% | - |
| 18.07.2024 | 97,50 | 100,35 | 97,50 | 97,75 | -0,31% | - |
| 17.07.2024 | 100,40 | 100,40 | 98,05 | 98,05 | -2,39% | - |
| 16.07.2024 | 97,45 | 101,20 | 97,13 | 100,45 | 3,40% | - |
| 15.07.2024 | 97,73 | 98,68 | 97,08 | 97,15 | -0,41% | - |
| 12.07.2024 | 96,50 | 97,90 | 96,15 | 97,55 | 1,09% | - |
| 11.07.2024 | 92,60 | 96,75 | 92,23 | 96,50 | 4,16% | - |
| 10.07.2024 | 92,28 | 93,03 | 92,08 | 92,65 | 0,35% | - |
| 09.07.2024 | 93,05 | 93,18 | 92,00 | 92,33 | -0,75% | - |
| 08.07.2024 | 92,68 | 94,60 | 92,68 | 93,03 | 0,13% | - |
| 05.07.2024 | 94,73 | 94,75 | 92,53 | 92,90 | -1,98% | - |