158,450€
1,70%
Echtzeit-Aktienkurs EnerSys Corp.
Bid:
Ask:
Aktienkurse zur EnerSys Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 156,40 | 160,30 | 155,90 | 158,00 | 0,86% | - |
| 28.09.2026 | 156,60 | 157,15 | 153,40 | 156,65 | -0,25% | - |
| 25.09.2026 | 155,90 | 158,50 | 154,65 | 157,05 | 0,90% | - |
| 24.09.2026 | 157,30 | 157,70 | 154,20 | 155,65 | -1,36% | 2.465,00 |
| 23.09.2026 | 157,45 | 158,85 | 155,35 | 157,80 | 0,51% | - |
| 22.09.2026 | 155,70 | 158,15 | 155,30 | 157,00 | 0,80% | - |
| 21.09.2026 | 157,35 | 161,50 | 154,50 | 155,75 | 0,52% | 5.487,00 |
| 18.09.2026 | 153,10 | 155,40 | 150,95 | 154,95 | 1,37% | 968,00 |
| 17.09.2026 | 150,80 | 154,55 | 150,65 | 152,85 | 1,97% | - |
| 16.09.2026 | 148,10 | 150,95 | 147,70 | 149,90 | 1,80% | 650,00 |
| 15.09.2026 | 146,35 | 148,75 | 145,60 | 147,25 | 0,48% | - |
| 14.09.2026 | 155,05 | 155,35 | 146,15 | 146,55 | -5,39% | 676,00 |
| 11.09.2026 | 154,80 | 157,35 | 154,00 | 154,90 | 0,42% | - |
| 10.09.2026 | 154,50 | 155,00 | 151,50 | 154,25 | 0,23% | - |
| 09.09.2026 | 155,55 | 156,00 | 153,10 | 153,90 | -1,35% | 3.500,00 |
| 08.09.2026 | 155,30 | 158,25 | 154,90 | 156,00 | 0,35% | - |
| 07.09.2026 | 155,95 | 156,05 | 155,25 | 155,45 | -0,73% | - |
| 04.09.2026 | 154,75 | 158,50 | 154,15 | 156,60 | 1,33% | - |
| 03.09.2026 | 155,55 | 156,70 | 152,55 | 154,55 | -0,61% | - |
| 02.09.2026 | 156,30 | 156,95 | 153,45 | 155,50 | -0,19% | 630,00 |
| 01.09.2026 | 158,65 | 158,80 | 154,10 | 155,80 | -1,67% | 750,00 |
| 31.08.2026 | 159,65 | 161,55 | 155,90 | 158,45 | -1,09% | - |
| 28.08.2026 | 164,05 | 164,35 | 159,90 | 160,20 | -2,02% | - |
| 27.08.2026 | 165,80 | 165,95 | 162,70 | 163,50 | -1,18% | 4.550,00 |
| 26.08.2026 | 166,55 | 168,30 | 164,25 | 165,45 | 0,06% | - |
| 25.08.2026 | 160,95 | 165,85 | 160,85 | 165,35 | 2,93% | - |
| 24.08.2026 | 162,40 | 162,75 | 158,95 | 160,65 | -0,77% | - |
| 21.08.2026 | 162,55 | 165,50 | 161,55 | 161,90 | -0,43% | - |
| 20.08.2026 | 166,10 | 166,60 | 160,85 | 162,60 | -2,25% | 306,00 |
| 19.08.2026 | 172,90 | 174,80 | 165,45 | 166,35 | -4,07% | - |
| 18.08.2026 | 174,50 | 174,85 | 168,55 | 173,40 | -0,83% | - |
| 17.08.2026 | 175,50 | 178,25 | 174,10 | 174,85 | -0,88% | - |
| 14.08.2026 | 171,10 | 180,00 | 168,70 | 176,40 | 2,80% | - |
| 13.08.2026 | 180,55 | 187,75 | 166,95 | 171,60 | 5,93% | - |
| 12.08.2026 | 163,40 | 167,45 | 161,65 | 162,00 | 0,31% | - |
| 11.08.2026 | 161,35 | 166,70 | 161,15 | 161,50 | 0,09% | - |
| 10.08.2026 | 165,95 | 166,40 | 161,05 | 161,35 | -1,25% | 115,00 |
| 07.08.2026 | 162,35 | 163,80 | 162,35 | 163,40 | -0,85% | 900,00 |
| 06.08.2026 | 164,80 | 168,10 | 162,05 | 164,80 | -1,38% | - |
| 05.08.2026 | 168,50 | 170,35 | 165,25 | 167,10 | -1,04% | - |
| 04.08.2026 | 164,40 | 169,40 | 164,20 | 168,85 | 2,89% | - |
| 03.08.2026 | 162,20 | 165,85 | 157,55 | 164,10 | 1,77% | - |
| 31.07.2026 | 161,30 | 167,70 | 160,50 | 161,25 | 0,44% | - |
| 30.07.2026 | 154,20 | 164,10 | 154,00 | 160,55 | 4,32% | - |
| 29.07.2026 | 159,60 | 161,60 | 153,90 | 153,90 | -4,53% | 836,00 |
| 28.07.2026 | 167,10 | 167,75 | 156,10 | 161,20 | -3,56% | - |
| 27.07.2026 | 168,60 | 169,70 | 161,80 | 167,15 | -0,15% | - |
| 24.07.2026 | 175,80 | 176,75 | 166,45 | 167,40 | -4,75% | - |
| 23.07.2026 | 175,80 | 179,75 | 174,65 | 175,75 | 0,06% | - |
| 22.07.2026 | 176,35 | 179,50 | 173,05 | 175,65 | -0,62% | - |
| 21.07.2026 | 169,05 | 177,50 | 168,80 | 176,75 | 4,80% | - |
| 20.07.2026 | 171,55 | 175,45 | 168,45 | 168,65 | -1,52% | - |
| 17.07.2026 | 169,50 | 172,55 | 163,85 | 171,25 | 0,38% | - |
| 16.07.2026 | 176,45 | 176,95 | 168,20 | 170,60 | -3,75% | - |
| 15.07.2026 | 176,10 | 178,70 | 173,80 | 177,25 | 0,68% | - |
| 14.07.2026 | 176,35 | 182,70 | 175,05 | 176,05 | -0,34% | - |
| 13.07.2026 | 180,05 | 180,40 | 176,15 | 176,65 | -1,62% | 17.550,00 |
| 10.07.2026 | 180,30 | 181,25 | 177,45 | 179,55 | -0,53% | - |
| 09.07.2026 | 175,20 | 183,15 | 174,00 | 180,50 | 3,68% | 140,00 |
| 08.07.2026 | 171,35 | 174,35 | 169,50 | 174,10 | 1,37% | - |
| 07.07.2026 | 186,65 | 187,05 | 170,80 | 171,75 | -7,79% | - |
| 06.07.2026 | 181,50 | 190,05 | 180,60 | 186,25 | 2,82% | 4.210,00 |
| 03.07.2026 | 181,90 | 182,05 | 179,30 | 181,15 | 0,36% | - |
| 02.07.2026 | 193,60 | 194,00 | 179,10 | 180,50 | -6,93% | - |
| 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 |