179,376$
-0,63%
Echtzeit-Aktienkurs EnerSys Corp.
Bid:
Ask:
Aktienkurse zur EnerSys Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 182,12 | 183,99 | 180,32 | 180,52 | -0,76% | 402.826,00 |
| 04.09.2026 | 181,00 | 184,02 | 179,96 | 181,91 | 1,07% | 375.114,00 |
| 03.09.2026 | 183,03 | 183,49 | 177,12 | 179,99 | -0,05% | 431.547,00 |
| 02.09.2026 | 184,07 | 184,07 | 177,80 | 180,08 | -0,56% | 899.731,00 |
| 01.09.2026 | 182,64 | 183,75 | 178,68 | 181,09 | -1,51% | 734.132,00 |
| 31.08.2026 | 187,35 | 187,35 | 181,07 | 183,86 | -0,86% | 874.021,00 |
| 28.08.2026 | 191,22 | 191,62 | 185,11 | 185,46 | -2,89% | 384.835,00 |
| 27.08.2026 | 195,20 | 195,20 | 189,54 | 190,98 | -1,02% | 362.522,00 |
| 26.08.2026 | 195,01 | 196,13 | 191,31 | 192,95 | -0,69% | 378.514,00 |
| 25.08.2026 | 192,31 | 196,00 | 188,31 | 194,29 | 3,63% | 502.638,00 |
| 24.08.2026 | 187,60 | 190,18 | 185,12 | 187,49 | -1,20% | 434.891,00 |
| 21.08.2026 | 191,65 | 192,01 | 188,38 | 189,76 | -0,11% | 468.834,00 |
| 20.08.2026 | 191,80 | 193,62 | 187,69 | 189,97 | -2,05% | 408.526,00 |
| 19.08.2026 | 202,57 | 202,75 | 193,03 | 193,95 | -3,30% | 551.785,00 |
| 18.08.2026 | 198,13 | 201,74 | 195,23 | 200,56 | -0,88% | 580.529,00 |
| 17.08.2026 | 205,03 | 206,56 | 201,29 | 202,34 | -0,52% | 582.345,00 |
| 14.08.2026 | 196,00 | 208,74 | 194,43 | 203,40 | 3,05% | 662.944,00 |
| 13.08.2026 | 211,00 | 217,00 | 192,36 | 197,38 | 5,71% | 1.480.330,00 |
| 12.08.2026 | 192,25 | 193,47 | 186,13 | 186,72 | 0,27% | 695.528,00 |
| 11.08.2026 | 188,57 | 192,42 | 185,84 | 186,21 | -0,05% | 512.901,00 |
| 10.08.2026 | 193,00 | 193,00 | 185,84 | 186,30 | -2,83% | 345.434,00 |
| 07.08.2026 | 189,42 | 193,69 | 186,34 | 191,72 | 2,28% | 469.507,00 |
| 06.08.2026 | 189,62 | 193,74 | 187,26 | 187,45 | -1,27% | 337.495,00 |
| 05.08.2026 | 191,02 | 197,03 | 189,76 | 189,87 | -1,98% | 425.801,00 |
| 04.08.2026 | 194,64 | 195,32 | 191,28 | 193,70 | 2,57% | 423.019,00 |
| 03.08.2026 | 183,18 | 191,00 | 181,73 | 188,84 | 1,50% | 281.477,00 |
| 31.07.2026 | 191,45 | 194,25 | 184,03 | 186,05 | 0,70% | 332.374,00 |
| 30.07.2026 | 185,32 | 189,12 | 184,68 | 184,75 | 4,71% | 581.432,00 |
| 29.07.2026 | 182,74 | 184,30 | 175,64 | 176,44 | -3,88% | 655.777,00 |
| 28.07.2026 | 185,01 | 186,02 | 177,50 | 183,57 | -3,51% | 480.236,00 |
| 27.07.2026 | 191,48 | 191,81 | 184,36 | 190,24 | -0,27% | 341.733,00 |
| 24.07.2026 | 198,46 | 198,86 | 189,25 | 190,75 | -4,65% | 423.590,00 |
| 23.07.2026 | 200,43 | 204,17 | 198,51 | 200,05 | -0,63% | 379.420,00 |
| 22.07.2026 | 196,91 | 205,05 | 196,63 | 201,31 | 0,00% | 419.579,00 |
| 21.07.2026 | 197,45 | 202,38 | 195,53 | 201,31 | 4,70% | 448.500,00 |
| 20.07.2026 | 199,47 | 200,96 | 192,14 | 192,28 | -2,17% | 373.372,00 |
| 17.07.2026 | 188,99 | 197,04 | 187,00 | 196,55 | 0,64% | 441.769,00 |
| 16.07.2026 | 196,83 | 198,27 | 192,37 | 195,30 | -3,45% | 437.386,00 |
| 15.07.2026 | 202,80 | 203,84 | 198,46 | 202,27 | 0,52% | 312.630,00 |
| 14.07.2026 | 207,56 | 208,89 | 200,08 | 201,23 | 0,07% | 393.125,00 |
| 13.07.2026 | 202,51 | 205,07 | 200,39 | 201,09 | -2,23% | 322.278,00 |
| 10.07.2026 | 205,24 | 207,80 | 202,91 | 205,68 | -0,30% | 285.917,00 |
| 09.07.2026 | 206,53 | 209,58 | 205,19 | 206,29 | 3,31% | 365.813,00 |
| 08.07.2026 | 194,21 | 200,61 | 194,18 | 199,68 | 1,89% | 448.078,00 |
| 07.07.2026 | 207,44 | 208,59 | 194,99 | 195,98 | -8,12% | 763.272,00 |
| 06.07.2026 | 207,57 | 216,87 | 207,09 | 213,31 | 3,21% | 488.684,00 |
| 02.07.2026 | 218,75 | 220,08 | 205,01 | 206,68 | -6,25% | 755.319,00 |
| 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 |