82,591$
0,57%
Echtzeit-Aktienkurs EnerSys
Bid:
Ask:
Aktienkurse zur EnerSys Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |