195,100€
3,78%
Echtzeit-Aktienkurs EnerSys Corp.
Bid:
Ask:
Aktienkurse zur EnerSys Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 190,10 | 196,30 | 190,05 | 195,65 | 2,65% | 1.360,00 |
| 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% | - |
| 09.02.2026 | 145,50 | 149,35 | 143,75 | 148,00 | 1,68% | 1.500,00 |
| 06.02.2026 | 132,85 | 146,85 | 131,10 | 145,55 | 7,54% | 1.938,00 |
| 05.02.2026 | 145,00 | 148,10 | 133,40 | 135,35 | -13,98% | 480,00 |
| 04.02.2026 | 162,95 | 164,20 | 154,85 | 157,35 | -1,66% | 535,00 |
| 03.02.2026 | 157,85 | 162,75 | 157,70 | 160,00 | 1,43% | 2.245,00 |
| 02.02.2026 | 150,70 | 158,45 | 150,50 | 157,75 | 3,65% | 440,00 |
| 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 | -2,91% | - |
| 11.12.2025 | 128,50 | 129,10 | 127,45 | 128,70 | 1,82% | - |
| 10.12.2025 | 126,60 | 126,60 | 126,20 | 126,40 | -0,04% | - |