220,141$
-0,14%
Echtzeit-Aktienkurs EnerSys Corp.
Bid:
Ask:
Aktienkurse zur EnerSys Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 227,97 | 229,84 | 219,48 | 220,46 | -5,71% | 539.130,00 |
| 30.06.2026 | 227,82 | 234,34 | 227,78 | 233,82 | 4,32% | 540.608,00 |
| 29.06.2026 | 223,00 | 224,75 | 217,43 | 224,13 | 1,00% | 488.461,00 |
| 26.06.2026 | 221,98 | 226,16 | 215,69 | 221,90 | -1,96% | 2.558.051,00 |
| 25.06.2026 | 224,58 | 230,69 | 220,62 | 226,34 | 3,38% | 560.344,00 |
| 24.06.2026 | 225,00 | 225,00 | 217,10 | 218,94 | -2,01% | 874.073,00 |
| 23.06.2026 | 224,73 | 228,41 | 218,16 | 223,43 | -4,08% | 454.970,00 |
| 22.06.2026 | 230,00 | 233,09 | 228,27 | 232,94 | 2,39% | 514.407,00 |
| 19.06.2026 | 227,73 | 227,85 | 227,45 | 227,51 | -0,19% | - |
| 18.06.2026 | 232,77 | 235,00 | 227,37 | 227,95 | 0,12% | 875.957,00 |
| 17.06.2026 | 229,19 | 234,45 | 227,54 | 227,68 | 0,43% | 378.635,00 |
| 16.06.2026 | 233,23 | 237,52 | 226,06 | 226,70 | -2,04% | 357.363,00 |
| 15.06.2026 | 230,45 | 231,64 | 223,83 | 231,42 | 3,19% | 647.146,00 |
| 12.06.2026 | 227,19 | 231,00 | 223,80 | 224,26 | 0,60% | 627.726,00 |
| 11.06.2026 | 225,69 | 231,39 | 214,14 | 222,92 | 0,98% | 756.271,00 |
| 10.06.2026 | 225,73 | 231,73 | 218,50 | 220,76 | -2,56% | 564.698,00 |
| 09.06.2026 | 231,11 | 233,51 | 217,06 | 226,55 | -0,82% | 619.835,00 |
| 08.06.2026 | 231,35 | 233,22 | 226,30 | 228,42 | 0,59% | 332.293,00 |
| 05.06.2026 | 233,01 | 233,90 | 223,45 | 227,08 | -4,73% | 352.337,00 |
| 04.06.2026 | 235,81 | 241,42 | 232,92 | 238,35 | -0,75% | 422.438,00 |
| 03.06.2026 | 237,52 | 240,79 | 236,01 | 240,14 | 1,11% | 471.036,00 |
| 02.06.2026 | 231,15 | 237,97 | 230,15 | 237,51 | 4,22% | 353.854,00 |
| 01.06.2026 | 223,53 | 228,64 | 222,11 | 227,89 | -0,04% | 397.956,00 |
| 29.05.2026 | 231,48 | 232,33 | 225,50 | 227,97 | -0,16% | 496.533,00 |
| 28.05.2026 | 233,72 | 233,87 | 224,20 | 228,33 | -3,13% | 608.967,00 |
| 27.05.2026 | 241,69 | 242,72 | 233,88 | 235,71 | -3,14% | 477.433,00 |
| 26.05.2026 | 236,36 | 243,80 | 232,50 | 243,34 | 4,78% | 681.082,00 |
| 22.05.2026 | 241,00 | 241,00 | 231,72 | 232,24 | -2,79% | 624.469,00 |
| 21.05.2026 | 232,79 | 244,30 | 226,45 | 238,91 | 11,35% | 1.007.344,00 |
| 20.05.2026 | 219,50 | 223,81 | 211,30 | 214,56 | -1,31% | 713.049,00 |
| 19.05.2026 | 219,06 | 221,31 | 213,33 | 217,41 | -3,12% | 424.758,00 |
| 18.05.2026 | 235,17 | 236,52 | 221,93 | 224,41 | -5,30% | 366.195,00 |
| 15.05.2026 | 232,20 | 237,16 | 229,99 | 236,98 | -1,11% | 642.298,00 |
| 14.05.2026 | 234,35 | 239,69 | 233,20 | 239,63 | 2,85% | 289.032,00 |
| 13.05.2026 | 235,83 | 236,84 | 231,11 | 232,98 | 0,15% | 412.262,00 |
| 12.05.2026 | 233,54 | 237,70 | 225,51 | 232,64 | -1,77% | 369.369,00 |
| 11.05.2026 | 230,81 | 238,37 | 230,05 | 236,82 | 3,05% | 506.439,00 |
| 08.05.2026 | 226,80 | 231,25 | 226,24 | 229,82 | 3,08% | 375.492,00 |
| 07.05.2026 | 225,44 | 226,78 | 220,62 | 222,95 | -0,51% | 483.796,00 |
| 06.05.2026 | 224,42 | 225,97 | 219,38 | 224,10 | 1,66% | 273.387,00 |
| 05.05.2026 | 214,03 | 221,08 | 212,95 | 220,45 | 4,39% | 222.133,00 |
| 04.05.2026 | 212,56 | 214,50 | 208,52 | 211,17 | -0,57% | 311.704,00 |
| 01.05.2026 | 213,00 | 214,98 | 211,04 | 212,39 | -0,41% | 211.655,00 |
| 30.04.2026 | 209,79 | 214,57 | 207,69 | 213,26 | 3,80% | 424.884,00 |
| 29.04.2026 | 206,14 | 208,50 | 204,03 | 205,46 | -0,24% | 345.951,00 |
| 28.04.2026 | 207,55 | 208,47 | 202,85 | 205,96 | -2,18% | 257.366,00 |
| 27.04.2026 | 210,38 | 211,79 | 206,67 | 210,54 | 0,59% | 190.774,00 |
| 24.04.2026 | 208,33 | 210,93 | 206,15 | 209,30 | 0,72% | 296.769,00 |
| 23.04.2026 | 203,79 | 210,09 | 203,79 | 207,80 | 2,82% | 320.173,00 |
| 22.04.2026 | 201,24 | 202,87 | 199,51 | 202,10 | 1,72% | 267.578,00 |
| 21.04.2026 | 199,87 | 202,74 | 197,59 | 198,69 | -0,61% | 239.709,00 |
| 20.04.2026 | 198,39 | 200,06 | 198,00 | 199,91 | 0,46% | 198.062,00 |
| 17.04.2026 | 197,27 | 202,74 | 194,28 | 199,00 | 2,64% | 351.725,00 |
| 16.04.2026 | 191,67 | 194,11 | 190,52 | 193,88 | -0,06% | 179.320,00 |
| 15.04.2026 | 197,73 | 198,38 | 192,78 | 194,00 | -2,48% | 239.480,00 |
| 14.04.2026 | 196,43 | 201,04 | 195,00 | 198,94 | 2,22% | 334.989,00 |
| 13.04.2026 | 190,46 | 194,92 | 189,05 | 194,61 | 1,88% | 175.263,00 |
| 10.04.2026 | 190,00 | 191,41 | 188,55 | 191,01 | 0,77% | 284.901,00 |
| 09.04.2026 | 187,58 | 190,00 | 186,16 | 189,55 | 0,93% | 331.609,00 |
| 08.04.2026 | 186,68 | 189,94 | 185,06 | 187,80 | 5,54% | 469.776,00 |
| 07.04.2026 | 176,55 | 179,13 | 175,51 | 177,95 | 0,74% | 383.897,00 |
| 06.04.2026 | 176,47 | 178,06 | 173,87 | 176,65 | -0,39% | 194.259,00 |
| 02.04.2026 | 172,45 | 179,59 | 171,02 | 177,35 | -0,29% | 285.499,00 |
| 01.04.2026 | 176,88 | 179,69 | 176,32 | 177,86 | 2,38% | 316.262,00 |
| 31.03.2026 | 168,90 | 174,60 | 168,83 | 173,72 | 4,09% | 317.248,00 |
| 30.03.2026 | 172,72 | 174,03 | 166,07 | 166,89 | -2,61% | 314.137,00 |
| 27.03.2026 | 169,64 | 172,28 | 167,59 | 171,37 | 1,18% | 325.568,00 |
| 26.03.2026 | 174,94 | 176,83 | 169,21 | 169,37 | -4,54% | 245.720,00 |
| 25.03.2026 | 179,00 | 180,84 | 177,00 | 177,42 | 0,16% | 282.598,00 |
| 24.03.2026 | 170,75 | 177,27 | 167,98 | 177,14 | 3,43% | 318.199,00 |
| 23.03.2026 | 168,96 | 174,62 | 168,45 | 171,26 | 3,58% | 356.046,00 |
| 20.03.2026 | 168,50 | 169,60 | 163,27 | 165,34 | -1,92% | 987.126,00 |
| 19.03.2026 | 162,45 | 170,67 | 162,45 | 168,58 | 2,77% | 416.552,00 |
| 18.03.2026 | 164,85 | 166,58 | 163,13 | 164,04 | -0,27% | 311.218,00 |
| 17.03.2026 | 163,03 | 164,91 | 162,19 | 164,48 | 1,56% | 373.117,00 |
| 16.03.2026 | 163,31 | 165,04 | 161,23 | 161,95 | 0,59% | 282.239,00 |
| 13.03.2026 | 159,83 | 163,41 | 158,55 | 161,00 | 0,78% | 475.075,00 |
| 12.03.2026 | 154,60 | 161,09 | 154,60 | 159,75 | -1,53% | 284.089,00 |
| 11.03.2026 | 160,08 | 163,20 | 158,77 | 162,23 | 0,21% | 227.169,00 |
| 10.03.2026 | 162,57 | 165,33 | 161,17 | 161,89 | 0,18% | 310.383,00 |
| 09.03.2026 | 152,09 | 162,32 | 150,75 | 161,60 | 4,16% | 560.153,00 |
| 06.03.2026 | 156,32 | 158,67 | 154,25 | 155,14 | -4,05% | 482.039,00 |
| 05.03.2026 | 165,35 | 166,52 | 159,97 | 161,69 | -3,27% | 344.782,00 |
| 04.03.2026 | 167,00 | 168,02 | 164,60 | 167,16 | 2,07% | 365.688,00 |
| 03.03.2026 | 157,39 | 165,03 | 155,89 | 163,77 | -1,33% | 521.697,00 |
| 02.03.2026 | 163,00 | 165,99 | 161,00 | 165,97 | -0,11% | 511.074,00 |
| 27.02.2026 | 168,44 | 169,27 | 164,58 | 166,15 | -2,91% | 537.696,00 |
| 26.02.2026 | 170,00 | 172,00 | 165,00 | 171,13 | 0,72% | 277.230,00 |
| 25.02.2026 | 173,83 | 173,83 | 168,42 | 169,91 | -1,57% | 346.428,00 |
| 24.02.2026 | 167,88 | 173,89 | 167,15 | 172,62 | 3,11% | 595.748,00 |
| 23.02.2026 | 172,55 | 173,82 | 165,38 | 167,42 | -3,34% | 581.527,00 |
| 20.02.2026 | 175,61 | 177,20 | 168,70 | 173,21 | -2,06% | 617.724,00 |
| 19.02.2026 | 174,54 | 177,22 | 172,36 | 176,85 | 0,51% | 501.625,00 |
| 18.02.2026 | 178,42 | 180,98 | 173,77 | 175,95 | -1,18% | 477.632,00 |
| 17.02.2026 | 178,04 | 180,50 | 176,67 | 178,06 | -0,64% | 523.508,00 |
| 13.02.2026 | 180,99 | 180,99 | 175,86 | 179,20 | -1,08% | 646.888,00 |
| 12.02.2026 | 178,43 | 184,13 | 176,50 | 181,16 | 2,42% | 648.808,00 |
| 11.02.2026 | 178,35 | 181,94 | 174,50 | 176,88 | 1,83% | 391.931,00 |
| 10.02.2026 | 175,06 | 176,85 | 172,96 | 173,70 | -1,47% | 474.758,00 |
| 09.02.2026 | 170,96 | 177,91 | 170,96 | 176,30 | 2,37% | 559.276,00 |