150,600€
-0,46%
Echtzeit-Aktienkurs EnerSys Corp.
Bid:
Ask:
Aktienkurse zur EnerSys Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2026 | 150,70 | 150,70 | 150,55 | 150,55 | -1,08% | - |
| 30.01.2026 | 153,90 | 156,10 | 150,60 | 152,20 | -1,46% | - |
| 29.01.2026 | 151,00 | 155,40 | 150,40 | 154,45 | 2,01% | 275,00 |
| 28.01.2026 | 150,05 | 151,80 | 148,10 | 151,40 | 1,71% | 495,00 |
| 27.01.2026 | 147,15 | 149,85 | 146,05 | 148,85 | 1,09% | - |
| 26.01.2026 | 146,05 | 148,40 | 145,50 | 147,25 | 0,72% | - |
| 23.01.2026 | 150,35 | 150,65 | 145,95 | 146,20 | -2,27% | - |
| 22.01.2026 | 148,85 | 150,95 | 147,80 | 149,60 | 0,74% | - |
| 21.01.2026 | 143,80 | 150,40 | 143,05 | 148,50 | 3,30% | - |
| 20.01.2026 | 143,20 | 147,60 | 141,30 | 143,75 | 0,03% | - |
| 19.01.2026 | 143,45 | 143,75 | 142,75 | 143,70 | -0,79% | - |
| 16.01.2026 | 144,20 | 145,75 | 143,15 | 144,85 | 0,66% | 1.445,00 |
| 15.01.2026 | 139,90 | 144,40 | 139,80 | 143,90 | 2,75% | 450,00 |
| 14.01.2026 | 140,60 | 141,30 | 136,90 | 140,05 | -0,67% | - |
| 13.01.2026 | 138,45 | 141,45 | 137,65 | 141,00 | 2,17% | - |
| 12.01.2026 | 135,05 | 138,80 | 134,50 | 138,00 | 1,36% | - |
| 09.01.2026 | 135,00 | 138,05 | 134,85 | 136,15 | 1,11% | 176,00 |
| 08.01.2026 | 132,85 | 134,80 | 131,15 | 134,65 | 2,01% | - |
| 07.01.2026 | 135,25 | 135,70 | 131,00 | 132,00 | -2,37% | - |
| 06.01.2026 | 132,05 | 135,20 | 128,90 | 135,20 | 2,39% | - |
| 05.01.2026 | 129,20 | 133,60 | 129,00 | 132,05 | 3,04% | - |
| 02.01.2026 | 124,95 | 128,55 | 124,85 | 128,15 | 2,68% | - |
| 30.12.2025 | 125,70 | 125,95 | 124,80 | 124,80 | -1,11% | - |
| 29.12.2025 | 128,25 | 128,40 | 125,85 | 126,20 | -0,39% | - |
| 23.12.2025 | 126,40 | 127,20 | 125,00 | 126,70 | 0,88% | - |
| 22.12.2025 | 125,55 | 127,20 | 124,20 | 125,60 | 1,37% | - |
| 19.12.2025 | 123,00 | 125,40 | 123,00 | 123,90 | 2,40% | 10,00 |
| 18.12.2025 | 119,35 | 121,60 | 119,35 | 121,00 | -2,30% | - |
| 17.12.2025 | 123,65 | 123,90 | 123,65 | 123,85 | -1,20% | - |
| 16.12.2025 | 125,40 | 126,15 | 125,20 | 125,35 | -0,40% | - |
| 15.12.2025 | 125,80 | 125,85 | 125,80 | 125,85 | 0,72% | - |
| 12.12.2025 | 128,80 | 129,35 | 123,80 | 124,95 | -1,15% | - |
| 10.12.2025 | 126,60 | 126,60 | 126,20 | 126,40 | -0,04% | - |
| 09.12.2025 | 126,35 | 127,65 | 125,40 | 126,45 | -0,51% | 40,00 |
| 08.12.2025 | 127,30 | 129,25 | 126,30 | 127,10 | 0,79% | - |
| 05.12.2025 | 126,30 | 127,20 | 125,05 | 126,10 | 2,19% | - |
| 03.12.2025 | 124,60 | 124,95 | 122,20 | 123,40 | -0,88% | - |
| 02.12.2025 | 124,65 | 125,65 | 123,75 | 124,50 | 2,13% | - |
| 01.12.2025 | 122,35 | 123,30 | 120,85 | 121,90 | 0,00% | - |
| 28.11.2025 | 123,40 | 124,55 | 121,90 | 121,90 | -1,06% | - |
| 27.11.2025 | 123,25 | 123,35 | 123,15 | 123,20 | 0,61% | - |
| 26.11.2025 | 122,10 | 122,45 | 121,85 | 122,45 | 1,11% | - |
| 25.11.2025 | 121,75 | 123,65 | 120,00 | 121,10 | 1,30% | - |
| 24.11.2025 | 119,95 | 120,35 | 119,50 | 119,55 | 3,60% | - |
| 21.11.2025 | 115,50 | 115,50 | 115,40 | 115,40 | -2,74% | - |
| 19.11.2025 | 116,65 | 119,25 | 116,60 | 118,65 | -0,25% | - |
| 14.11.2025 | 118,05 | 119,05 | 111,50 | 118,95 | -0,25% | - |
| 13.11.2025 | 120,05 | 120,05 | 119,20 | 119,25 | 0,68% | - |
| 12.11.2025 | 119,85 | 121,90 | 118,45 | 118,45 | -0,13% | - |
| 11.11.2025 | 116,65 | 120,15 | 115,15 | 118,60 | 1,67% | - |
| 10.11.2025 | 114,30 | 122,65 | 114,20 | 116,65 | 4,62% | - |
| 07.11.2025 | 112,25 | 112,30 | 111,30 | 111,50 | -2,79% | - |
| 06.11.2025 | 112,75 | 115,70 | 110,70 | 114,70 | 8,31% | - |
| 04.11.2025 | 108,30 | 108,50 | 105,90 | 105,90 | -1,94% | - |
| 03.11.2025 | 109,30 | 110,45 | 108,00 | 108,00 | -2,00% | - |
| 31.10.2025 | 108,30 | 110,35 | 108,00 | 110,20 | 2,27% | - |
| 30.10.2025 | 107,45 | 108,70 | 107,15 | 107,75 | 2,86% | - |
| 29.10.2025 | 104,75 | 104,75 | 104,35 | 104,75 | -0,14% | - |
| 28.10.2025 | 103,65 | 105,05 | 102,85 | 104,90 | 1,60% | - |
| 27.10.2025 | 105,10 | 106,90 | 103,15 | 103,25 | 1,42% | - |
| 23.10.2025 | 102,60 | 106,30 | 101,80 | 101,80 | -4,23% | - |
| 20.10.2025 | 104,05 | 106,70 | 104,05 | 106,30 | 0,95% | - |
| 17.10.2025 | 105,30 | 105,35 | 102,50 | 105,30 | -0,14% | - |
| 16.10.2025 | 104,60 | 106,15 | 104,60 | 105,45 | 1,98% | - |
| 15.10.2025 | 103,50 | 106,15 | 102,65 | 103,40 | 5,19% | - |
| 14.10.2025 | 100,45 | 101,15 | 98,30 | 98,30 | 3,15% | - |
| 13.10.2025 | 95,10 | 95,38 | 94,93 | 95,30 | -3,05% | - |
| 10.10.2025 | 98,25 | 98,30 | 98,03 | 98,30 | -0,08% | - |
| 08.10.2025 | 97,43 | 99,08 | 96,98 | 98,38 | 1,18% | - |
| 07.10.2025 | 99,08 | 100,35 | 96,90 | 97,23 | -2,26% | - |
| 06.10.2025 | 97,95 | 100,10 | 97,95 | 99,48 | 1,90% | - |
| 03.10.2025 | 98,33 | 99,23 | 97,40 | 97,63 | -0,48% | - |
| 02.10.2025 | 97,93 | 98,30 | 97,73 | 98,10 | 1,71% | - |
| 01.10.2025 | 95,73 | 96,45 | 94,95 | 96,45 | 1,37% | - |
| 30.09.2025 | 94,70 | 95,70 | 94,30 | 95,15 | 1,06% | - |
| 29.09.2025 | 95,38 | 96,25 | 94,15 | 94,15 | -0,50% | - |
| 26.09.2025 | 94,13 | 94,88 | 93,83 | 94,63 | 1,53% | - |
| 25.09.2025 | 93,53 | 93,53 | 93,13 | 93,20 | 0,43% | - |
| 24.09.2025 | 93,68 | 94,90 | 92,80 | 92,80 | -2,32% | - |
| 23.09.2025 | 94,95 | 95,13 | 94,95 | 95,00 | 0,03% | - |
| 22.09.2025 | 93,58 | 94,98 | 92,03 | 94,98 | 0,42% | - |
| 19.09.2025 | 94,68 | 94,68 | 94,43 | 94,58 | 3,19% | - |
| 18.09.2025 | 91,63 | 92,08 | 91,45 | 91,65 | 0,30% | - |
| 17.09.2025 | 90,88 | 92,13 | 90,48 | 91,38 | 0,27% | - |
| 16.09.2025 | 91,50 | 91,53 | 91,13 | 91,13 | -0,57% | - |
| 15.09.2025 | 91,20 | 92,38 | 90,85 | 91,65 | 0,38% | - |
| 12.09.2025 | 91,38 | 91,38 | 90,65 | 91,30 | 0,44% | - |
| 11.09.2025 | 89,53 | 91,23 | 89,38 | 90,90 | 2,05% | - |
| 09.09.2025 | 88,93 | 89,13 | 88,93 | 89,08 | 0,71% | - |
| 08.09.2025 | 88,68 | 88,75 | 88,03 | 88,45 | -0,20% | - |
| 05.09.2025 | 88,43 | 89,18 | 87,35 | 88,63 | 0,40% | - |
| 04.09.2025 | 86,68 | 88,30 | 86,58 | 88,28 | 1,88% | - |
| 03.09.2025 | 87,43 | 87,70 | 84,58 | 86,65 | -1,28% | - |
| 02.09.2025 | 87,70 | 87,98 | 86,60 | 87,78 | 0,00% | - |
| 01.09.2025 | 87,65 | 87,85 | 87,53 | 87,78 | 0,17% | - |
| 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% | - |