119,667$
3,55%
Echtzeit-Aktienkurs EnerSys Corp.
Bid:
Ask:
Aktienkurse zur EnerSys Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 111,02 | 116,69 | 110,90 | 115,56 | 5,69% | 674.420,00 |
| 10.10.2025 | 113,87 | 114,17 | 108,88 | 109,34 | -3,67% | 339.025,00 |
| 09.10.2025 | 114,52 | 115,01 | 112,35 | 113,51 | -0,93% | 260.869,00 |
| 08.10.2025 | 113,12 | 114,87 | 112,50 | 114,58 | 1,29% | 273.315,00 |
| 07.10.2025 | 117,28 | 117,94 | 112,86 | 113,12 | -2,46% | 287.936,00 |
| 06.10.2025 | 115,84 | 116,96 | 115,00 | 115,97 | 0,83% | 237.903,00 |
| 02.10.2025 | 115,52 | 115,65 | 113,56 | 115,02 | -0,02% | 267.793,00 |
| 01.10.2025 | 112,01 | 115,26 | 111,85 | 115,04 | 1,84% | 560.537,00 |
| 30.09.2025 | 111,79 | 113,22 | 111,26 | 112,96 | 1,63% | 259.178,00 |
| 29.09.2025 | 111,80 | 112,71 | 110,87 | 111,15 | -0,44% | 271.450,00 |
| 26.09.2025 | 109,49 | 111,68 | 109,49 | 111,64 | 1,60% | 207.968,00 |
| 25.09.2025 | 108,76 | 110,01 | 108,19 | 109,88 | 0,18% | 256.270,00 |
| 24.09.2025 | 110,44 | 111,44 | 109,34 | 109,68 | -0,62% | 284.753,00 |
| 23.09.2025 | 113,19 | 113,60 | 109,80 | 110,36 | -1,48% | 497.853,00 |
| 22.09.2025 | 109,32 | 112,32 | 109,22 | 112,02 | 1,85% | 306.267,00 |
| 19.09.2025 | 111,34 | 111,73 | 109,10 | 109,99 | -1,24% | 1.125.644,00 |
| 18.09.2025 | 108,44 | 111,74 | 108,43 | 111,37 | 3,32% | 396.303,00 |
| 17.09.2025 | 108,00 | 109,77 | 106,59 | 107,79 | 0,00% | 375.312,00 |
| 16.09.2025 | 107,30 | 107,99 | 106,18 | 107,79 | 0,08% | 290.970,00 |
| 15.09.2025 | 107,26 | 108,79 | 106,84 | 107,70 | 0,77% | 311.142,00 |
| 12.09.2025 | 106,51 | 107,87 | 106,30 | 106,88 | -0,48% | 260.949,00 |
| 11.09.2025 | 105,10 | 107,53 | 104,72 | 107,40 | 2,61% | 198.945,00 |
| 10.09.2025 | 104,07 | 105,35 | 103,80 | 104,67 | 0,87% | 247.080,00 |
| 09.09.2025 | 104,68 | 104,68 | 103,03 | 103,77 | -0,82% | 265.474,00 |
| 08.09.2025 | 103,44 | 104,87 | 102,40 | 104,63 | 0,75% | 275.376,00 |
| 05.09.2025 | 103,50 | 104,68 | 102,62 | 103,85 | 0,77% | 247.074,00 |
| 04.09.2025 | 101,21 | 103,06 | 100,95 | 103,06 | 2,01% | 324.256,00 |
| 03.09.2025 | 102,25 | 102,25 | 98,46 | 101,03 | -1,19% | 584.783,00 |
| 02.09.2025 | 100,52 | 102,32 | 100,52 | 102,25 | -0,39% | 311.732,00 |
| 29.08.2025 | 102,48 | 102,74 | 101,68 | 102,65 | 0,39% | 374.530,00 |
| 28.08.2025 | 102,68 | 103,00 | 101,60 | 102,25 | -0,10% | 233.338,00 |
| 27.08.2025 | 101,98 | 102,62 | 101,31 | 102,35 | 0,40% | 191.261,00 |
| 26.08.2025 | 101,38 | 102,25 | 101,01 | 101,94 | 0,48% | 254.498,00 |
| 25.08.2025 | 101,41 | 101,72 | 100,90 | 101,45 | -0,55% | 305.487,00 |
| 22.08.2025 | 98,44 | 102,35 | 98,44 | 102,01 | 4,00% | 300.773,00 |
| 21.08.2025 | 97,48 | 98,13 | 97,03 | 98,09 | 0,48% | 245.833,00 |
| 20.08.2025 | 99,50 | 100,14 | 97,19 | 97,62 | -2,24% | 273.521,00 |
| 19.08.2025 | 99,59 | 100,86 | 99,44 | 99,86 | 0,23% | 282.420,00 |
| 18.08.2025 | 98,50 | 99,73 | 98,21 | 99,63 | 1,32% | 302.651,00 |
| 15.08.2025 | 99,62 | 99,62 | 98,10 | 98,33 | -0,81% | 237.925,00 |
| 14.08.2025 | 99,31 | 99,69 | 98,57 | 99,13 | -1,27% | 337.344,00 |
| 13.08.2025 | 98,60 | 100,44 | 98,48 | 100,41 | 1,84% | 283.540,00 |
| 12.08.2025 | 95,92 | 98,76 | 95,50 | 98,60 | 3,37% | 410.564,00 |
| 11.08.2025 | 95,91 | 96,22 | 94,52 | 95,39 | -0,22% | 534.648,00 |
| 08.08.2025 | 95,42 | 97,02 | 94,69 | 95,60 | 1,69% | 614.758,00 |
| 07.08.2025 | 93,04 | 95,35 | 90,52 | 94,01 | 3,16% | 833.390,00 |
| 06.08.2025 | 91,63 | 91,72 | 90,60 | 91,13 | -0,30% | 467.912,00 |
| 05.08.2025 | 91,01 | 92,03 | 90,39 | 91,40 | 0,24% | 300.765,00 |
| 04.08.2025 | 89,49 | 91,25 | 89,49 | 91,18 | 2,22% | 373.075,00 |
| 01.08.2025 | 90,67 | 91,47 | 88,76 | 89,20 | -3,43% | 257.097,00 |
| 31.07.2025 | 92,25 | 93,48 | 91,87 | 92,37 | -0,32% | 251.655,00 |
| 30.07.2025 | 93,65 | 94,01 | 92,04 | 92,67 | -0,97% | 230.000,00 |
| 29.07.2025 | 94,29 | 94,40 | 92,78 | 93,58 | -0,06% | 336.259,00 |
| 28.07.2025 | 94,33 | 94,50 | 93,27 | 93,64 | -0,44% | 274.634,00 |
| 25.07.2025 | 93,31 | 94,14 | 92,36 | 94,05 | 1,11% | 281.166,00 |
| 24.07.2025 | 93,92 | 94,60 | 92,64 | 93,02 | -1,46% | 335.775,00 |
| 23.07.2025 | 91,57 | 94,72 | 90,88 | 94,40 | 4,48% | 583.801,00 |
| 22.07.2025 | 88,39 | 90,51 | 88,39 | 90,35 | 1,99% | 230.654,00 |
| 21.07.2025 | 89,21 | 89,48 | 88,38 | 88,59 | -0,11% | 189.483,00 |
| 18.07.2025 | 89,82 | 89,82 | 88,32 | 88,69 | -0,93% | 259.142,00 |
| 17.07.2025 | 87,63 | 89,57 | 86,91 | 89,52 | 3,25% | 377.500,00 |
| 16.07.2025 | 86,53 | 86,84 | 85,56 | 86,70 | 0,71% | 379.957,00 |
| 15.07.2025 | 87,89 | 88,15 | 85,99 | 86,09 | -1,48% | 221.992,00 |
| 14.07.2025 | 87,56 | 87,89 | 86,63 | 87,38 | -0,27% | 309.474,00 |
| 11.07.2025 | 88,15 | 88,39 | 87,61 | 87,62 | -1,33% | 310.723,00 |
| 10.07.2025 | 88,69 | 90,12 | 88,46 | 88,80 | 0,40% | 376.993,00 |
| 09.07.2025 | 88,55 | 89,16 | 87,57 | 88,45 | 0,58% | 293.495,00 |
| 08.07.2025 | 88,74 | 89,18 | 87,43 | 87,94 | -0,24% | 481.816,00 |
| 07.07.2025 | 89,78 | 91,02 | 87,63 | 88,15 | -2,29% | 344.192,00 |
| 03.07.2025 | 91,24 | 91,24 | 90,00 | 90,22 | 0,27% | 372.971,00 |
| 02.07.2025 | 88,95 | 90,58 | 88,50 | 89,98 | 1,39% | 470.733,00 |
| 01.07.2025 | 85,00 | 89,36 | 85,00 | 88,75 | 3,47% | 476.325,00 |
| 30.06.2025 | 86,83 | 87,11 | 85,68 | 85,77 | -1,14% | 313.639,00 |
| 27.06.2025 | 86,82 | 87,02 | 85,64 | 86,76 | 0,56% | 1.193.765,00 |
| 26.06.2025 | 85,75 | 86,40 | 85,51 | 86,28 | 1,75% | 238.984,00 |
| 25.06.2025 | 84,62 | 85,03 | 83,78 | 84,80 | 0,30% | 284.323,00 |
| 24.06.2025 | 83,57 | 84,70 | 83,14 | 84,55 | 2,10% | 302.880,00 |
| 23.06.2025 | 82,96 | 82,96 | 80,82 | 82,81 | -0,47% | 335.520,00 |
| 20.06.2025 | 83,58 | 83,71 | 82,45 | 83,20 | -0,45% | 854.633,00 |
| 18.06.2025 | 83,96 | 84,89 | 83,51 | 83,58 | -0,46% | 404.489,00 |
| 17.06.2025 | 86,17 | 87,55 | 83,68 | 83,97 | -3,08% | 661.034,00 |
| 16.06.2025 | 86,62 | 88,07 | 86,19 | 86,64 | 0,14% | 868.882,00 |
| 13.06.2025 | 86,86 | 87,97 | 85,95 | 86,52 | -2,30% | 622.464,00 |
| 12.06.2025 | 89,45 | 89,58 | 88,35 | 88,56 | -1,45% | 492.258,00 |
| 11.06.2025 | 89,88 | 90,78 | 89,31 | 89,86 | 0,25% | 564.002,00 |
| 10.06.2025 | 88,59 | 90,02 | 88,59 | 89,64 | 1,64% | 478.746,00 |
| 09.06.2025 | 87,57 | 88,98 | 87,47 | 88,19 | 1,46% | 464.660,00 |
| 06.06.2025 | 87,10 | 87,64 | 86,62 | 86,92 | 1,58% | 427.024,00 |
| 05.06.2025 | 84,91 | 86,47 | 84,91 | 85,57 | 0,11% | 410.394,00 |
| 04.06.2025 | 85,50 | 86,04 | 85,17 | 85,48 | 0,27% | 444.761,00 |
| 03.06.2025 | 82,73 | 86,61 | 82,32 | 85,25 | 3,86% | 754.990,00 |
| 02.06.2025 | 83,19 | 83,30 | 81,81 | 82,08 | -1,85% | 590.385,00 |
| 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 |