133,700€
-0,30%
Echtzeit-Aktienkurs EnerSys
Bid:
Ask:
Aktienkurse zur EnerSys Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 132,70 | 141,60 | 131,00 | 131,45 | -1,57% | - |
| 11.11.2026 | 139,95 | 141,75 | 133,20 | 133,55 | -1,77% | 4.200,00 |
| 10.11.2026 | 136,65 | 136,70 | 132,75 | 135,95 | 0,41% | - |
| 09.11.2026 | 132,50 | 138,95 | 130,55 | 135,40 | 2,23% | - |
| 06.11.2026 | 126,40 | 133,95 | 125,75 | 132,45 | 4,25% | - |
| 05.11.2026 | 139,00 | 140,35 | 126,55 | 127,05 | -8,53% | 200,00 |
| 04.11.2026 | 149,70 | 153,70 | 136,05 | 138,90 | -7,46% | - |
| 03.11.2026 | 142,45 | 150,85 | 141,95 | 150,10 | 5,44% | - |
| 02.11.2026 | 143,85 | 145,95 | 141,95 | 142,35 | -0,59% | 66,00 |
| 30.10.2026 | 153,50 | 153,55 | 141,80 | 143,20 | -6,56% | 1.308,00 |
| 29.10.2026 | 154,30 | 156,10 | 152,10 | 153,25 | -0,26% | 930,00 |
| 28.10.2026 | 156,20 | 162,95 | 152,60 | 153,65 | -0,90% | - |
| 27.10.2026 | 151,90 | 156,45 | 151,70 | 155,05 | 2,28% | 3.480,00 |
| 26.10.2026 | 149,85 | 153,15 | 148,15 | 151,60 | 2,23% | 3.390,00 |
| 23.10.2026 | 149,90 | 151,80 | 146,95 | 148,30 | -1,23% | - |
| 22.10.2026 | 156,65 | 156,75 | 148,10 | 150,15 | -4,76% | 3.700,00 |
| 21.10.2026 | 152,10 | 158,05 | 151,50 | 157,65 | 3,92% | - |
| 20.10.2026 | 150,70 | 153,65 | 146,90 | 151,70 | 0,50% | - |
| 19.10.2026 | 151,00 | 153,35 | 150,10 | 150,95 | 0,77% | 1.600,00 |
| 16.10.2026 | 154,20 | 154,30 | 149,55 | 149,80 | -2,60% | 168,00 |
| 15.10.2026 | 154,65 | 155,40 | 147,40 | 153,80 | -0,97% | 63,00 |
| 14.10.2026 | 158,50 | 159,45 | 151,80 | 155,30 | -1,86% | 8.100,00 |
| 13.10.2026 | 159,95 | 160,85 | 154,90 | 158,25 | -1,09% | - |
| 12.10.2026 | 161,65 | 162,25 | 158,90 | 160,00 | -0,34% | 13.800,00 |
| 09.10.2026 | 159,80 | 164,05 | 158,25 | 160,55 | 0,41% | - |
| 08.10.2026 | 162,55 | 163,75 | 158,65 | 159,90 | -1,87% | 680,00 |
| 07.10.2026 | 171,20 | 171,90 | 159,80 | 162,95 | -4,93% | - |
| 06.10.2026 | 172,30 | 174,20 | 170,75 | 171,40 | -0,41% | - |
| 05.10.2026 | 175,25 | 176,85 | 171,70 | 172,10 | -1,46% | 690,00 |
| 02.10.2026 | 169,00 | 176,35 | 168,60 | 174,65 | 4,80% | 850,00 |
| 01.10.2026 | 162,85 | 167,25 | 161,00 | 166,65 | 2,30% | 3.062,00 |
| 30.09.2026 | 161,10 | 163,55 | 159,50 | 162,90 | 1,27% | 114,00 |
| 29.09.2026 | 156,40 | 161,15 | 155,90 | 160,85 | 2,68% | - |
| 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 |