82,135$
-1,79%
Echtzeit-Aktienkurs EnerSys
Bid:
Ask:
Aktienkurse zur EnerSys Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 83,19 | 83,30 | 81,81 | 82,08 | -1,85% | 589.157,00 |
| 30.05.2025 | 83,48 | 84,01 | 83,15 | 83,63 | -0,40% | 485.755,00 |
| 29.05.2025 | 83,85 | 85,00 | 83,36 | 83,97 | 0,89% | 439.084,00 |
| 28.05.2025 | 84,40 | 84,40 | 82,83 | 83,23 | -1,08% | 552.307,00 |
| 27.05.2025 | 82,13 | 84,48 | 81,72 | 84,14 | 4,86% | 799.121,00 |
| 23.05.2025 | 80,20 | 81,95 | 79,50 | 80,24 | -1,28% | 701.378,00 |
| 22.05.2025 | 81,72 | 84,35 | 76,60 | 81,28 | -14,89% | 2.071.961,00 |
| 21.05.2025 | 96,92 | 97,49 | 95,21 | 95,50 | -2,68% | 390.562,00 |
| 20.05.2025 | 98,03 | 98,74 | 97,57 | 98,13 | -0,21% | 226.889,00 |
| 19.05.2025 | 98,97 | 99,37 | 97,71 | 98,34 | -1,57% | 246.980,00 |
| 16.05.2025 | 99,89 | 100,21 | 98,86 | 99,91 | 0,26% | 307.499,00 |
| 15.05.2025 | 99,12 | 100,36 | 99,03 | 99,65 | -0,05% | 218.952,00 |
| 14.05.2025 | 100,31 | 100,90 | 99,51 | 99,70 | -0,70% | 356.816,00 |
| 13.05.2025 | 99,00 | 101,34 | 99,00 | 100,40 | 1,70% | 291.843,00 |
| 12.05.2025 | 97,77 | 98,94 | 97,09 | 98,72 | 6,03% | 194.002,00 |
| 09.05.2025 | 93,08 | 93,70 | 92,23 | 93,11 | 0,38% | 140.770,00 |
| 08.05.2025 | 91,20 | 93,34 | 90,70 | 92,76 | 2,52% | 193.920,00 |
| 07.05.2025 | 90,30 | 90,86 | 89,81 | 90,48 | 0,94% | 151.449,00 |
| 06.05.2025 | 90,33 | 90,89 | 89,54 | 89,64 | -1,18% | 231.221,00 |
| 05.05.2025 | 90,10 | 91,68 | 90,08 | 90,71 | -0,06% | 179.548,00 |
| 02.05.2025 | 89,27 | 91,18 | 88,70 | 90,76 | 3,68% | 306.736,00 |
| 01.05.2025 | 86,32 | 88,15 | 85,96 | 87,54 | 1,09% | 218.683,00 |
| 30.04.2025 | 85,81 | 86,92 | 84,73 | 86,60 | -0,21% | 258.396,00 |
| 29.04.2025 | 86,45 | 87,50 | 85,50 | 86,78 | 0,45% | 233.469,00 |
| 28.04.2025 | 86,61 | 88,40 | 85,91 | 86,39 | -0,02% | 194.787,00 |
| 25.04.2025 | 85,48 | 86,83 | 85,25 | 86,41 | 0,55% | 218.933,00 |
| 24.04.2025 | 83,25 | 86,16 | 83,25 | 85,94 | 3,19% | 224.442,00 |
| 23.04.2025 | 84,99 | 86,05 | 82,86 | 83,28 | 1,36% | 222.620,00 |
| 22.04.2025 | 81,69 | 82,40 | 80,12 | 82,16 | 2,84% | 231.589,00 |
| 21.04.2025 | 81,42 | 81,63 | 79,08 | 79,89 | -3,33% | 184.168,00 |
| 17.04.2025 | 82,23 | 83,41 | 81,56 | 82,64 | 0,63% | 211.747,00 |
| 16.04.2025 | 82,85 | 83,14 | 80,98 | 82,12 | -1,74% | 230.498,00 |
| 15.04.2025 | 82,90 | 84,19 | 82,53 | 83,57 | 1,05% | 257.682,00 |
| 14.04.2025 | 83,19 | 83,99 | 81,65 | 82,70 | 0,22% | 259.473,00 |
| 11.04.2025 | 80,91 | 82,96 | 80,00 | 82,52 | 1,84% | 198.890,00 |
| 10.04.2025 | 82,45 | 83,21 | 79,70 | 81,03 | -5,80% | 330.890,00 |
| 09.04.2025 | 78,29 | 86,99 | 77,75 | 86,02 | 9,55% | 432.528,00 |
| 08.04.2025 | 83,17 | 83,51 | 77,65 | 78,52 | -3,13% | 413.626,00 |
| 07.04.2025 | 78,72 | 83,76 | 76,57 | 81,06 | 0,21% | 784.042,00 |
| 04.04.2025 | 79,50 | 81,13 | 76,98 | 80,89 | -2,80% | 607.631,00 |
| 03.04.2025 | 89,86 | 89,86 | 82,97 | 83,22 | -10,53% | 498.292,00 |
| 02.04.2025 | 91,21 | 93,06 | 90,85 | 93,01 | 0,57% | 278.142,00 |
| 01.04.2025 | 91,14 | 93,25 | 90,96 | 92,48 | 0,98% | 305.469,00 |
| 31.03.2025 | 92,46 | 92,64 | 91,09 | 91,58 | -1,64% | 348.525,00 |
| 28.03.2025 | 94,07 | 94,45 | 92,51 | 93,11 | -1,72% | 194.690,00 |
| 27.03.2025 | 95,94 | 96,74 | 94,61 | 94,74 | -1,74% | 271.387,00 |
| 26.03.2025 | 97,61 | 98,17 | 96,01 | 96,42 | -1,18% | 209.916,00 |
| 25.03.2025 | 98,31 | 98,60 | 96,73 | 97,57 | -0,69% | 244.412,00 |
| 24.03.2025 | 97,18 | 99,52 | 97,06 | 98,25 | 2,07% | 319.062,00 |
| 21.03.2025 | 95,95 | 96,59 | 94,66 | 96,26 | -0,96% | 1.833.537,00 |
| 20.03.2025 | 96,25 | 97,68 | 95,54 | 97,19 | 0,23% | 379.122,00 |
| 19.03.2025 | 97,72 | 98,22 | 96,71 | 96,97 | -0,68% | 377.220,00 |
| 18.03.2025 | 96,79 | 98,84 | 96,11 | 97,63 | 0,61% | 288.486,00 |
| 17.03.2025 | 95,53 | 98,05 | 95,53 | 97,04 | 1,59% | 381.560,00 |
| 14.03.2025 | 94,97 | 95,59 | 94,12 | 95,52 | 1,64% | 272.388,00 |
| 13.03.2025 | 95,51 | 95,51 | 93,67 | 93,98 | -2,05% | 400.381,00 |
| 12.03.2025 | 98,70 | 98,86 | 95,29 | 95,95 | -2,59% | 458.955,00 |
| 11.03.2025 | 99,51 | 100,05 | 97,45 | 98,50 | -1,28% | 419.231,00 |
| 10.03.2025 | 100,03 | 101,72 | 99,37 | 99,78 | -1,43% | 348.175,00 |
| 07.03.2025 | 100,24 | 101,57 | 99,75 | 101,23 | 0,73% | 253.239,00 |
| 06.03.2025 | 99,30 | 100,92 | 99,10 | 100,50 | 0,25% | 264.450,00 |
| 05.03.2025 | 99,26 | 100,58 | 98,76 | 100,25 | 1,89% | 290.224,00 |
| 04.03.2025 | 97,50 | 99,98 | 97,01 | 98,39 | -0,40% | 261.555,00 |
| 03.03.2025 | 102,14 | 103,02 | 98,03 | 98,79 | -2,66% | 249.872,00 |
| 28.02.2025 | 101,83 | 101,83 | 99,53 | 101,49 | -0,68% | 383.014,00 |
| 27.02.2025 | 102,85 | 103,67 | 101,95 | 102,19 | -0,98% | 384.500,00 |
| 26.02.2025 | 102,00 | 103,37 | 101,93 | 103,20 | 1,22% | 403.011,00 |
| 25.02.2025 | 101,08 | 102,87 | 100,01 | 101,96 | 0,97% | 359.415,00 |
| 24.02.2025 | 102,45 | 102,45 | 99,56 | 100,98 | -1,10% | 382.790,00 |
| 21.02.2025 | 103,53 | 103,56 | 101,44 | 102,10 | -0,57% | 371.110,00 |
| 20.02.2025 | 101,74 | 103,19 | 100,38 | 102,69 | 1,11% | 256.393,00 |
| 19.02.2025 | 100,32 | 102,12 | 99,68 | 101,56 | 0,64% | 260.290,00 |
| 18.02.2025 | 99,93 | 101,73 | 99,66 | 100,91 | 1,33% | 268.778,00 |
| 17.02.2025 | 99,58 | 99,59 | 99,47 | 99,59 | 0,26% | - |
| 14.02.2025 | 103,07 | 103,13 | 98,73 | 99,33 | -2,69% | 484.341,00 |
| 13.02.2025 | 100,92 | 102,52 | 100,52 | 102,08 | 1,70% | 251.627,00 |
| 12.02.2025 | 100,38 | 101,27 | 100,00 | 100,37 | -1,05% | 290.157,00 |
| 11.02.2025 | 100,02 | 101,67 | 99,63 | 101,43 | 0,63% | 248.302,00 |
| 10.02.2025 | 100,00 | 101,58 | 99,27 | 100,80 | 1,08% | 417.423,00 |
| 07.02.2025 | 97,33 | 100,15 | 96,91 | 99,72 | 3,38% | 519.117,00 |
| 06.02.2025 | 91,51 | 96,87 | 90,76 | 96,46 | 1,80% | 526.172,00 |
| 05.02.2025 | 93,83 | 94,90 | 93,39 | 94,75 | 0,97% | 263.915,00 |
| 04.02.2025 | 93,50 | 94,67 | 93,18 | 93,84 | 0,25% | 200.220,00 |
| 03.02.2025 | 94,54 | 94,93 | 93,14 | 93,61 | -3,56% | 301.937,00 |
| 31.01.2025 | 98,11 | 98,54 | 96,61 | 97,07 | -1,13% | 241.478,00 |
| 30.01.2025 | 98,24 | 99,45 | 97,67 | 98,18 | 1,06% | 158.905,00 |
| 29.01.2025 | 96,95 | 97,91 | 96,21 | 97,15 | 1,07% | 181.308,00 |
| 28.01.2025 | 97,58 | 98,14 | 95,51 | 96,12 | -2,58% | 222.792,00 |
| 27.01.2025 | 98,51 | 99,30 | 97,44 | 98,67 | -0,96% | 324.517,00 |
| 24.01.2025 | 100,23 | 100,23 | 99,05 | 99,63 | -0,60% | 173.847,00 |
| 23.01.2025 | 98,75 | 100,52 | 98,75 | 100,23 | 0,37% | 259.263,00 |
| 22.01.2025 | 100,99 | 101,29 | 98,91 | 99,86 | -0,82% | 299.170,00 |
| 21.01.2025 | 99,59 | 101,04 | 97,93 | 100,69 | 2,47% | 482.573,00 |
| 17.01.2025 | 96,49 | 98,92 | 95,91 | 98,26 | 4,22% | 334.140,00 |
| 16.01.2025 | 94,03 | 94,95 | 93,35 | 94,28 | 0,52% | 217.602,00 |
| 15.01.2025 | 93,84 | 94,27 | 93,29 | 93,79 | 1,24% | 207.184,00 |
| 14.01.2025 | 92,70 | 93,16 | 91,34 | 92,64 | 1,33% | 288.752,00 |
| 13.01.2025 | 88,61 | 91,50 | 88,50 | 91,42 | 2,01% | 335.107,00 |
| 10.01.2025 | 90,39 | 91,04 | 89,34 | 89,62 | -2,84% | 471.681,00 |
| 08.01.2025 | 92,76 | 92,76 | 91,67 | 92,24 | -1,61% | 306.222,00 |