98,440$
4,41%
Echtzeit-Aktienkurs EnerSys
Bid:
Ask:
Aktienkurse zur EnerSys Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.01.2025 | 93,92 | 94,17 | 92,96 | 93,75 | 0,12% | 210.299,00 |
| 06.01.2025 | 94,39 | 95,36 | 93,37 | 93,64 | -0,45% | 242.489,00 |
| 03.01.2025 | 92,73 | 94,26 | 91,96 | 94,06 | 2,14% | 160.663,00 |
| 02.01.2025 | 92,79 | 93,50 | 91,60 | 92,09 | -0,37% | 216.405,00 |
| 31.12.2024 | 92,83 | 93,69 | 91,83 | 92,43 | -0,44% | 321.296,00 |
| 30.12.2024 | 92,21 | 93,54 | 91,48 | 92,84 | 0,17% | 246.131,00 |
| 27.12.2024 | 92,93 | 94,02 | 91,88 | 92,68 | -1,10% | 136.802,00 |
| 26.12.2024 | 92,43 | 94,21 | 92,21 | 93,71 | 1,10% | 140.312,00 |
| 24.12.2024 | 91,55 | 92,82 | 91,06 | 92,69 | 1,07% | 91.794,00 |
| 23.12.2024 | 92,03 | 92,46 | 91,38 | 91,71 | -0,81% | 214.190,00 |
| 20.12.2024 | 91,58 | 94,39 | 91,33 | 92,46 | -0,05% | 1.070.987,00 |
| 19.12.2024 | 93,73 | 94,77 | 92,21 | 92,51 | -1,75% | 359.664,00 |
| 18.12.2024 | 94,23 | 100,16 | 93,73 | 94,16 | 2,87% | 571.386,00 |
| 17.12.2024 | 91,81 | 93,19 | 90,82 | 91,53 | -1,35% | 274.268,00 |
| 16.12.2024 | 93,28 | 94,49 | 92,50 | 92,78 | -0,51% | 318.747,00 |
| 13.12.2024 | 93,68 | 93,88 | 92,75 | 93,26 | -1,30% | 265.329,00 |
| 12.12.2024 | 94,76 | 95,16 | 93,91 | 94,49 | -0,99% | 210.625,00 |
| 11.12.2024 | 95,07 | 95,79 | 94,52 | 95,43 | 1,47% | 286.281,00 |
| 10.12.2024 | 95,28 | 95,85 | 93,83 | 94,05 | -2,22% | 240.412,00 |
| 09.12.2024 | 95,22 | 97,46 | 95,22 | 96,19 | 1,56% | 299.545,00 |
| 06.12.2024 | 95,65 | 95,94 | 94,00 | 94,71 | -0,79% | 214.000,00 |
| 05.12.2024 | 96,72 | 96,72 | 95,41 | 95,46 | -1,19% | 200.243,00 |
| 04.12.2024 | 96,32 | 97,45 | 96,01 | 96,61 | 0,13% | 143.589,00 |
| 03.12.2024 | 97,77 | 97,86 | 95,71 | 96,48 | -1,21% | 162.680,00 |
| 02.12.2024 | 96,98 | 98,67 | 96,44 | 97,66 | 1,03% | 308.424,00 |
| 29.11.2024 | 96,74 | 97,47 | 96,42 | 96,66 | 0,42% | 117.753,00 |
| 27.11.2024 | 97,13 | 97,87 | 96,13 | 96,26 | -0,65% | 151.244,00 |
| 26.11.2024 | 97,96 | 98,21 | 96,39 | 96,89 | -2,13% | 163.503,00 |
| 25.11.2024 | 98,08 | 100,52 | 98,02 | 99,00 | 1,52% | 420.314,00 |
| 22.11.2024 | 95,04 | 97,93 | 95,04 | 97,52 | 2,61% | 308.799,00 |
| 21.11.2024 | 94,57 | 95,68 | 93,66 | 95,04 | 0,83% | 317.401,00 |
| 20.11.2024 | 94,21 | 94,70 | 93,10 | 94,26 | 0,16% | 269.956,00 |
| 19.11.2024 | 95,56 | 95,56 | 93,71 | 94,11 | -2,10% | 310.316,00 |
| 18.11.2024 | 96,28 | 96,78 | 95,12 | 96,13 | 0,00% | 289.879,00 |
| 15.11.2024 | 97,83 | 98,95 | 95,89 | 96,13 | -1,19% | 409.771,00 |
| 14.11.2024 | 97,98 | 97,99 | 96,72 | 97,29 | -0,68% | 247.683,00 |
| 13.11.2024 | 99,08 | 99,31 | 97,73 | 97,96 | -1,00% | 318.106,00 |
| 12.11.2024 | 99,25 | 100,05 | 96,72 | 98,95 | -1,17% | 317.583,00 |
| 11.11.2024 | 98,50 | 100,88 | 97,75 | 100,12 | 2,75% | 359.869,00 |
| 08.11.2024 | 95,51 | 98,20 | 94,56 | 97,44 | 1,80% | 400.031,00 |
| 07.11.2024 | 98,42 | 98,54 | 93,53 | 95,72 | -6,06% | 661.743,00 |
| 06.11.2024 | 103,40 | 103,69 | 100,86 | 101,90 | 2,84% | 581.752,00 |
| 05.11.2024 | 96,68 | 99,19 | 96,68 | 99,09 | 1,84% | 211.660,00 |
| 04.11.2024 | 96,73 | 99,25 | 96,60 | 97,30 | -0,10% | 220.389,00 |
| 01.11.2024 | 97,30 | 98,01 | 96,69 | 97,40 | 0,56% | 162.553,00 |
| 31.10.2024 | 98,03 | 98,53 | 96,65 | 96,86 | -1,21% | 252.785,00 |
| 30.10.2024 | 99,45 | 100,12 | 98,00 | 98,05 | -1,60% | 198.124,00 |
| 29.10.2024 | 100,15 | 100,26 | 99,09 | 99,64 | -1,13% | 221.383,00 |
| 28.10.2024 | 100,35 | 101,55 | 100,30 | 100,78 | 1,44% | 123.141,00 |
| 25.10.2024 | 99,58 | 100,77 | 98,79 | 99,35 | 0,69% | 169.411,00 |
| 24.10.2024 | 99,47 | 99,50 | 98,16 | 98,67 | -0,48% | 183.437,00 |
| 23.10.2024 | 98,57 | 99,73 | 98,12 | 99,15 | 0,11% | 206.724,00 |
| 22.10.2024 | 99,61 | 99,62 | 98,00 | 99,04 | -0,83% | 199.102,00 |
| 21.10.2024 | 102,38 | 102,82 | 99,85 | 99,87 | -2,35% | 154.748,00 |
| 18.10.2024 | 103,64 | 104,36 | 102,15 | 102,27 | -0,78% | 271.659,00 |
| 17.10.2024 | 103,05 | 103,63 | 102,63 | 103,07 | -0,02% | 114.603,00 |
| 16.10.2024 | 102,16 | 103,90 | 101,85 | 103,09 | 1,48% | 168.688,00 |
| 15.10.2024 | 103,52 | 104,36 | 101,32 | 101,59 | -2,32% | 238.106,00 |
| 14.10.2024 | 103,00 | 104,08 | 102,39 | 104,00 | 0,97% | 147.010,00 |
| 11.10.2024 | 101,48 | 103,08 | 101,48 | 103,00 | 1,49% | 138.325,00 |
| 10.10.2024 | 100,86 | 101,73 | 100,47 | 101,49 | -0,99% | 212.009,00 |
| 09.10.2024 | 100,75 | 103,16 | 100,01 | 102,50 | 1,74% | 149.183,00 |
| 08.10.2024 | 101,14 | 101,14 | 99,51 | 100,75 | -0,09% | 136.412,00 |
| 07.10.2024 | 99,71 | 100,96 | 99,49 | 100,84 | 0,41% | 168.192,00 |
| 04.10.2024 | 99,94 | 101,62 | 99,57 | 100,43 | 2,21% | 165.892,00 |
| 03.10.2024 | 98,57 | 99,19 | 97,75 | 98,26 | -0,52% | 145.741,00 |
| 02.10.2024 | 99,06 | 99,16 | 98,01 | 98,77 | -0,93% | 168.489,00 |
| 01.10.2024 | 101,47 | 101,47 | 99,46 | 99,70 | -2,30% | 177.964,00 |
| 30.09.2024 | 100,48 | 102,12 | 100,42 | 102,05 | 0,46% | 211.590,00 |
| 27.09.2024 | 102,91 | 103,60 | 101,46 | 101,58 | 0,08% | 238.923,00 |
| 26.09.2024 | 101,05 | 102,58 | 101,05 | 101,50 | 2,02% | 209.581,00 |
| 25.09.2024 | 100,34 | 100,84 | 99,17 | 99,49 | -0,71% | 194.017,00 |
| 24.09.2024 | 100,00 | 100,79 | 99,10 | 100,20 | 0,92% | 192.550,00 |
| 23.09.2024 | 102,86 | 102,86 | 99,09 | 99,29 | -2,79% | 282.626,00 |
| 20.09.2024 | 102,43 | 102,43 | 101,52 | 102,14 | -0,35% | 642.501,00 |
| 19.09.2024 | 103,44 | 103,44 | 101,49 | 102,50 | 1,49% | 210.325,00 |
| 18.09.2024 | 101,68 | 103,00 | 100,74 | 101,00 | -0,16% | 327.970,00 |
| 17.09.2024 | 101,11 | 101,46 | 100,65 | 101,16 | 1,02% | 291.713,00 |
| 16.09.2024 | 99,50 | 100,25 | 98,86 | 100,14 | 1,14% | 177.897,00 |
| 13.09.2024 | 99,03 | 99,29 | 98,06 | 99,01 | 1,15% | 262.066,00 |
| 12.09.2024 | 96,84 | 98,07 | 95,75 | 97,88 | 1,47% | 190.385,00 |
| 11.09.2024 | 95,05 | 96,73 | 94,25 | 96,46 | 0,74% | 358.201,00 |
| 10.09.2024 | 95,60 | 95,92 | 94,61 | 95,75 | 0,06% | 356.416,00 |
| 09.09.2024 | 96,24 | 97,80 | 95,64 | 95,69 | -0,64% | 350.340,00 |
| 06.09.2024 | 98,23 | 98,56 | 96,19 | 96,31 | -1,98% | 254.288,00 |
| 05.09.2024 | 98,68 | 98,95 | 97,38 | 98,26 | -0,28% | 237.057,00 |
| 04.09.2024 | 97,98 | 99,38 | 97,98 | 98,54 | 0,04% | 237.142,00 |
| 03.09.2024 | 99,73 | 100,20 | 98,25 | 98,50 | -2,79% | 336.511,00 |
| 30.08.2024 | 101,04 | 101,45 | 100,22 | 101,33 | 1,10% | 234.876,00 |
| 29.08.2024 | 99,15 | 101,11 | 98,67 | 100,23 | 1,68% | 239.331,00 |
| 28.08.2024 | 98,99 | 99,89 | 98,38 | 98,57 | -0,37% | 178.752,00 |
| 27.08.2024 | 98,78 | 99,06 | 97,86 | 98,94 | -0,04% | 150.658,00 |
| 26.08.2024 | 99,47 | 100,04 | 98,70 | 98,98 | 0,34% | 221.465,00 |