193,100€
-0,44%
Echtzeit-Aktienkurs EnerSys Corp.
Bid:
Ask:
Aktienkurse zur EnerSys Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 193,60 | 193,65 | 192,90 | 193,10 | -0,44% | - |
| 01.07.2026 | 204,40 | 205,30 | 192,80 | 193,95 | -5,39% | - |
| 30.06.2026 | 197,00 | 205,50 | 196,65 | 205,00 | 4,51% | 24,00 |
| 29.06.2026 | 195,70 | 197,55 | 190,75 | 196,15 | 1,24% | - |
| 26.06.2026 | 198,40 | 199,20 | 189,85 | 193,75 | -2,71% | 350,00 |
| 25.06.2026 | 192,70 | 202,90 | 192,60 | 199,15 | 3,27% | 22.320,00 |
| 24.06.2026 | 196,40 | 198,40 | 191,65 | 192,85 | -1,93% | - |
| 23.06.2026 | 203,30 | 203,70 | 193,70 | 196,65 | -3,56% | - |
| 22.06.2026 | 198,65 | 203,90 | 198,20 | 203,90 | 3,61% | - |
| 19.06.2026 | 198,85 | 199,00 | 196,80 | 196,80 | -1,55% | - |
| 18.06.2026 | 198,40 | 204,70 | 198,15 | 199,90 | 0,91% | - |
| 17.06.2026 | 195,30 | 202,70 | 194,00 | 198,10 | 1,36% | - |
| 16.06.2026 | 199,80 | 204,80 | 194,85 | 195,45 | -1,54% | - |
| 15.06.2026 | 195,00 | 199,85 | 192,50 | 198,50 | 2,37% | - |
| 12.06.2026 | 192,85 | 199,30 | 192,10 | 193,90 | 1,04% | - |
| 11.06.2026 | 191,90 | 197,90 | 185,60 | 191,90 | 0,39% | - |
| 10.06.2026 | 195,95 | 200,45 | 189,70 | 191,15 | -2,10% | - |
| 09.06.2026 | 198,10 | 201,10 | 188,30 | 195,25 | -1,39% | - |
| 08.06.2026 | 196,20 | 202,80 | 196,10 | 198,00 | 0,43% | 2.280,00 |
| 05.06.2026 | 205,20 | 205,90 | 194,00 | 197,15 | -4,99% | 1.050,00 |
| 04.06.2026 | 204,90 | 208,00 | 201,05 | 207,50 | 0,63% | - |
| 03.06.2026 | 204,60 | 207,70 | 203,80 | 206,20 | 0,93% | - |
| 02.06.2026 | 195,05 | 204,70 | 194,90 | 204,30 | 4,42% | - |
| 01.06.2026 | 195,85 | 196,75 | 191,55 | 195,65 | 0,08% | - |
| 29.05.2026 | 196,30 | 198,15 | 194,00 | 195,50 | -0,13% | - |
| 28.05.2026 | 203,40 | 203,40 | 192,40 | 195,75 | -7,05% | - |
| 27.05.2026 | 209,30 | 213,10 | 201,40 | 210,60 | 0,67% | - |
| 26.05.2026 | 202,50 | 209,40 | 201,00 | 209,20 | 2,55% | 133,00 |
| 25.05.2026 | 203,10 | 204,00 | 203,00 | 204,00 | 1,59% | 315,00 |
| 22.05.2026 | 207,10 | 209,40 | 199,75 | 200,80 | -2,24% | - |
| 21.05.2026 | 192,50 | 209,40 | 191,65 | 205,40 | 11,51% | 1.385,00 |
| 20.05.2026 | 187,30 | 191,85 | 182,05 | 184,20 | -1,23% | 342,00 |
| 19.05.2026 | 192,30 | 193,20 | 184,70 | 186,50 | -3,24% | - |
| 18.05.2026 | 202,30 | 204,80 | 190,70 | 192,75 | -5,38% | - |
| 15.05.2026 | 205,30 | 205,70 | 196,80 | 203,70 | -0,73% | - |
| 14.05.2026 | 199,40 | 205,30 | 199,15 | 205,20 | 3,12% | - |
| 13.05.2026 | 198,90 | 202,30 | 197,50 | 199,00 | 0,40% | 45,00 |
| 12.05.2026 | 201,20 | 203,30 | 192,65 | 198,20 | -1,42% | 2.776,00 |
| 11.05.2026 | 195,35 | 202,50 | 194,90 | 201,05 | 3,05% | - |
| 08.05.2026 | 190,10 | 196,30 | 190,05 | 195,10 | 2,36% | 1.480,00 |
| 07.05.2026 | 191,05 | 193,00 | 188,20 | 190,60 | 1,44% | 624,00 |
| 06.05.2026 | 188,25 | 190,80 | 187,90 | 187,90 | -0,34% | 2.200,00 |
| 05.05.2026 | 181,00 | 189,00 | 180,70 | 188,55 | 4,40% | - |
| 04.05.2026 | 181,30 | 183,00 | 178,35 | 180,60 | -0,69% | - |
| 30.04.2026 | 175,05 | 182,85 | 174,70 | 181,85 | 3,32% | - |
| 29.04.2026 | 176,45 | 178,95 | 174,90 | 176,00 | 0,03% | - |
| 28.04.2026 | 179,90 | 182,65 | 173,50 | 175,95 | -2,01% | - |
| 27.04.2026 | 178,15 | 180,35 | 176,15 | 179,55 | 0,59% | - |
| 24.04.2026 | 177,80 | 180,05 | 176,55 | 178,50 | 0,45% | 3.981,00 |
| 23.04.2026 | 171,70 | 179,60 | 171,65 | 177,70 | 2,69% | - |
| 22.04.2026 | 169,85 | 173,65 | 169,50 | 173,05 | 2,64% | 1.360,00 |
| 21.04.2026 | 170,00 | 172,70 | 168,50 | 168,60 | -0,50% | - |
| 20.04.2026 | 168,15 | 169,95 | 166,30 | 169,45 | 0,03% | - |
| 17.04.2026 | 165,00 | 171,80 | 164,75 | 169,40 | 3,48% | - |
| 16.04.2026 | 164,50 | 165,20 | 162,10 | 163,70 | -0,12% | 252,00 |
| 15.04.2026 | 168,65 | 169,40 | 163,20 | 163,90 | -2,82% | 764,00 |
| 14.04.2026 | 165,30 | 170,35 | 164,70 | 168,65 | 1,90% | 312,00 |
| 13.04.2026 | 162,40 | 165,70 | 161,45 | 165,50 | 2,54% | - |
| 10.04.2026 | 162,00 | 163,35 | 160,25 | 161,40 | -0,34% | - |
| 09.04.2026 | 160,85 | 162,40 | 159,15 | 161,95 | 0,59% | - |
| 08.04.2026 | 155,90 | 162,35 | 155,50 | 161,00 | 4,99% | - |
| 07.04.2026 | 153,00 | 154,60 | 151,15 | 153,35 | -0,23% | - |
| 02.04.2026 | 152,40 | 155,45 | 149,30 | 153,70 | 0,10% | 1.809,00 |
| 01.04.2026 | 150,50 | 154,65 | 150,45 | 153,55 | 2,20% | - |
| 31.03.2026 | 146,75 | 150,45 | 146,10 | 150,25 | 3,69% | - |
| 30.03.2026 | 149,15 | 151,10 | 144,90 | 144,90 | -2,65% | - |
| 27.03.2026 | 147,25 | 149,55 | 145,65 | 148,85 | 0,40% | 2.280,00 |
| 26.03.2026 | 152,90 | 153,25 | 147,80 | 148,25 | -3,39% | - |
| 25.03.2026 | 154,20 | 155,45 | 152,60 | 153,45 | -0,07% | - |
| 24.03.2026 | 147,90 | 153,85 | 146,15 | 153,55 | 3,64% | - |
| 23.03.2026 | 141,95 | 150,20 | 141,35 | 148,15 | 4,22% | 6.094,00 |
| 20.03.2026 | 145,45 | 146,55 | 141,35 | 142,15 | -2,20% | - |
| 19.03.2026 | 143,20 | 147,05 | 141,55 | 145,35 | 1,50% | - |
| 18.03.2026 | 143,25 | 144,95 | 141,00 | 143,20 | 0,60% | - |
| 17.03.2026 | 140,35 | 142,95 | 139,80 | 142,35 | 1,21% | - |
| 16.03.2026 | 141,70 | 143,90 | 140,00 | 140,65 | -0,21% | - |
| 13.03.2026 | 138,60 | 141,85 | 138,30 | 140,95 | 1,55% | - |
| 12.03.2026 | 139,40 | 139,95 | 136,50 | 138,80 | -1,03% | 348,00 |
| 11.03.2026 | 139,45 | 141,30 | 137,25 | 140,25 | 0,57% | 408,00 |
| 10.03.2026 | 139,00 | 142,00 | 138,70 | 139,45 | 1,20% | - |
| 09.03.2026 | 132,00 | 139,95 | 130,30 | 137,80 | 3,07% | 1.176,00 |
| 06.03.2026 | 139,50 | 139,60 | 132,95 | 133,70 | -4,19% | - |
| 05.03.2026 | 143,70 | 144,00 | 138,25 | 139,55 | -2,85% | - |
| 04.03.2026 | 140,40 | 144,35 | 140,20 | 143,65 | 1,88% | - |
| 03.03.2026 | 141,00 | 142,10 | 136,55 | 141,00 | -0,63% | - |
| 02.03.2026 | 139,90 | 141,90 | 137,80 | 141,90 | 1,00% | - |
| 27.02.2026 | 144,25 | 144,50 | 139,75 | 140,50 | -3,17% | - |
| 26.02.2026 | 143,45 | 145,10 | 141,35 | 145,10 | 0,76% | - |
| 25.02.2026 | 146,25 | 147,85 | 142,85 | 144,00 | -1,87% | 378,00 |
| 24.02.2026 | 142,35 | 147,55 | 141,90 | 146,75 | 3,35% | - |
| 23.02.2026 | 145,75 | 147,40 | 140,20 | 142,00 | -3,40% | 1.225,00 |
| 20.02.2026 | 150,65 | 150,90 | 143,40 | 147,00 | -2,20% | - |
| 19.02.2026 | 149,25 | 150,60 | 147,45 | 150,30 | 1,31% | - |
| 18.02.2026 | 150,45 | 153,40 | 147,60 | 148,35 | -1,23% | - |
| 17.02.2026 | 152,15 | 152,80 | 150,00 | 150,20 | -1,28% | - |
| 16.02.2026 | 151,30 | 152,75 | 151,30 | 152,15 | 0,66% | - |
| 13.02.2026 | 152,50 | 153,15 | 148,70 | 151,15 | -0,17% | - |
| 12.02.2026 | 149,50 | 154,45 | 148,75 | 151,40 | 2,30% | - |
| 11.02.2026 | 146,10 | 153,40 | 145,80 | 148,00 | 0,99% | 858,00 |
| 10.02.2026 | 148,05 | 148,60 | 145,55 | 146,55 | -0,98% | - |