146,005$
0,89%
Echtzeit-Aktienkurs EnerSys
Bid:
Ask:
Aktienkurse zur EnerSys Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 145,85 | 146,02 | 142,01 | 145,95 | 0,85% | 407.649,00 |
| 02.12.2025 | 144,79 | 146,17 | 143,00 | 144,72 | 1,54% | 476.379,00 |
| 01.12.2025 | 141,99 | 143,21 | 141,42 | 142,52 | -0,41% | 320.426,00 |
| 28.11.2025 | 143,40 | 143,48 | 142,09 | 143,11 | 0,20% | 134.464,00 |
| 26.11.2025 | 141,15 | 144,58 | 140,87 | 142,82 | 1,22% | 423.967,00 |
| 25.11.2025 | 140,53 | 141,47 | 138,83 | 141,10 | 0,39% | 499.095,00 |
| 24.11.2025 | 138,45 | 142,33 | 137,43 | 140,55 | 1,74% | 600.689,00 |
| 21.11.2025 | 134,60 | 138,96 | 132,34 | 138,14 | 3,90% | 1.031.357,00 |
| 20.11.2025 | 140,83 | 141,81 | 132,16 | 132,95 | -3,46% | 548.056,00 |
| 19.11.2025 | 135,44 | 138,66 | 135,20 | 137,72 | 1,92% | 520.556,00 |
| 18.11.2025 | 132,56 | 135,49 | 131,01 | 135,12 | 0,87% | 500.264,00 |
| 17.11.2025 | 136,75 | 139,30 | 133,23 | 133,96 | -2,59% | 484.358,00 |
| 14.11.2025 | 134,39 | 139,62 | 132,53 | 137,52 | -0,04% | 481.949,00 |
| 13.11.2025 | 138,03 | 139,27 | 136,55 | 137,57 | -0,91% | 696.083,00 |
| 12.11.2025 | 139,48 | 141,00 | 137,12 | 138,83 | 0,19% | 639.616,00 |
| 11.11.2025 | 134,17 | 139,13 | 133,96 | 138,57 | 2,78% | 579.656,00 |
| 10.11.2025 | 134,08 | 136,22 | 132,12 | 134,82 | 2,15% | 784.695,00 |
| 07.11.2025 | 128,17 | 132,05 | 126,58 | 131,98 | 2,10% | 598.820,00 |
| 06.11.2025 | 132,00 | 140,98 | 125,00 | 129,26 | 1,89% | 819.054,00 |
| 05.11.2025 | 123,48 | 128,15 | 122,36 | 126,86 | 3,05% | 538.918,00 |
| 04.11.2025 | 123,56 | 124,38 | 122,02 | 123,11 | -2,00% | 275.493,00 |
| 03.11.2025 | 126,19 | 126,66 | 124,34 | 125,62 | -0,43% | 247.027,00 |
| 31.10.2025 | 125,18 | 127,66 | 124,98 | 126,16 | 0,77% | 589.287,00 |
| 30.10.2025 | 123,90 | 125,95 | 123,71 | 125,20 | 0,29% | 389.371,00 |
| 29.10.2025 | 121,80 | 125,97 | 121,80 | 124,84 | 2,50% | 404.257,00 |
| 28.10.2025 | 120,80 | 122,55 | 120,27 | 121,80 | 0,76% | 307.939,00 |
| 27.10.2025 | 122,08 | 122,92 | 120,05 | 120,88 | -0,48% | 318.488,00 |
| 24.10.2025 | 122,53 | 122,80 | 121,38 | 121,46 | 0,26% | 195.316,00 |
| 23.10.2025 | 120,21 | 121,53 | 119,19 | 121,14 | 1,72% | 219.432,00 |
| 22.10.2025 | 121,78 | 123,00 | 116,87 | 119,09 | -2,86% | 404.927,00 |
| 21.10.2025 | 123,23 | 124,25 | 121,53 | 122,60 | -0,87% | 287.625,00 |
| 20.10.2025 | 122,54 | 124,47 | 122,00 | 123,68 | 2,15% | 240.919,00 |
| 17.10.2025 | 122,76 | 123,90 | 119,86 | 121,08 | -2,33% | 426.139,00 |
| 16.10.2025 | 122,95 | 124,84 | 121,79 | 123,97 | 2,00% | 525.058,00 |
| 15.10.2025 | 122,58 | 123,80 | 119,28 | 121,54 | 1,75% | 551.487,00 |
| 14.10.2025 | 114,05 | 120,59 | 113,61 | 119,45 | 3,37% | 652.198,00 |
| 13.10.2025 | 111,02 | 116,69 | 110,90 | 115,56 | 5,69% | 665.160,00 |
| 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% | 260.855,00 |
| 08.10.2025 | 113,29 | 114,87 | 112,50 | 114,58 | 1,29% | 273.304,00 |
| 07.10.2025 | 117,28 | 117,94 | 112,86 | 113,12 | -2,46% | 287.927,00 |
| 06.10.2025 | 115,84 | 116,96 | 115,00 | 115,97 | 1,07% | 237.543,00 |
| 03.10.2025 | 115,55 | 116,53 | 114,45 | 114,74 | -0,24% | 51.834,00 |
| 02.10.2025 | 115,52 | 115,65 | 113,56 | 115,02 | -0,02% | 267.526,00 |
| 01.10.2025 | 112,01 | 115,26 | 111,85 | 115,04 | 1,84% | 556.221,00 |
| 30.09.2025 | 111,79 | 113,22 | 111,26 | 112,96 | 1,63% | 254.671,00 |
| 29.09.2025 | 111,80 | 112,71 | 110,87 | 111,15 | -0,44% | 258.825,00 |
| 26.09.2025 | 109,49 | 111,68 | 109,49 | 111,64 | 1,60% | 207.968,00 |
| 25.09.2025 | 108,81 | 110,01 | 108,19 | 109,88 | 0,18% | 252.235,00 |
| 24.09.2025 | 110,74 | 111,44 | 109,34 | 109,68 | -0,62% | 282.965,00 |
| 23.09.2025 | 113,19 | 113,60 | 109,80 | 110,36 | -1,48% | 496.910,00 |
| 22.09.2025 | 109,44 | 112,32 | 109,22 | 112,02 | 1,85% | 306.184,00 |
| 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% | 396.136,00 |
| 17.09.2025 | 107,91 | 109,77 | 106,59 | 107,79 | 0,00% | 356.595,00 |
| 16.09.2025 | 107,30 | 107,99 | 106,18 | 107,79 | 0,08% | 290.923,00 |
| 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 | 103,78 | 104,87 | 102,40 | 104,63 | 0,75% | 285.481,00 |
| 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% | 324.252,00 |
| 03.09.2025 | 102,25 | 102,25 | 98,46 | 101,03 | -1,19% | 579.051,00 |
| 02.09.2025 | 101,21 | 102,32 | 100,52 | 102,25 | -0,39% | 311.716,00 |
| 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% | 231.438,00 |
| 27.08.2025 | 101,98 | 102,62 | 101,31 | 102,35 | 0,40% | 190.091,00 |
| 26.08.2025 | 101,38 | 102,25 | 101,01 | 101,94 | 0,48% | 253.802,00 |
| 25.08.2025 | 101,41 | 101,72 | 100,90 | 101,45 | -0,55% | 305.291,00 |
| 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% | 242.937,00 |
| 20.08.2025 | 99,50 | 100,14 | 97,19 | 97,62 | -2,24% | 272.406,00 |
| 19.08.2025 | 99,59 | 100,86 | 99,44 | 99,86 | 0,23% | 282.386,00 |
| 18.08.2025 | 98,50 | 99,73 | 98,21 | 99,63 | 1,32% | 302.613,00 |
| 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% | 321.230,00 |
| 13.08.2025 | 98,60 | 100,44 | 98,48 | 100,41 | 1,84% | 277.648,00 |
| 12.08.2025 | 95,92 | 98,76 | 95,50 | 98,60 | 3,37% | 410.559,00 |
| 11.08.2025 | 95,91 | 96,22 | 94,52 | 95,39 | -0,22% | 533.532,00 |
| 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% | 831.573,00 |
| 06.08.2025 | 91,63 | 91,72 | 90,60 | 91,13 | -0,30% | 451.076,00 |
| 05.08.2025 | 91,01 | 92,03 | 90,39 | 91,40 | 0,24% | 299.135,00 |
| 04.08.2025 | 89,49 | 91,25 | 89,49 | 91,18 | 2,22% | 372.213,00 |
| 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% | 251.653,00 |
| 30.07.2025 | 93,65 | 94,01 | 92,04 | 92,67 | -0,97% | 229.954,00 |
| 29.07.2025 | 94,29 | 94,40 | 92,78 | 93,58 | -0,06% | 336.246,00 |
| 28.07.2025 | 94,33 | 94,50 | 93,27 | 93,64 | -0,44% | 274.333,00 |
| 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% | 335.563,00 |
| 23.07.2025 | 91,57 | 94,72 | 90,88 | 94,40 | 4,48% | 583.735,00 |
| 22.07.2025 | 88,39 | 90,51 | 88,39 | 90,35 | 1,99% | 229.353,00 |
| 21.07.2025 | 89,21 | 89,48 | 88,38 | 88,59 | -0,11% | 188.785,00 |
| 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% | 375.691,00 |
| 16.07.2025 | 86,53 | 86,84 | 85,56 | 86,70 | 0,71% | 373.193,00 |
| 15.07.2025 | 87,89 | 88,15 | 85,99 | 86,09 | -1,48% | 221.552,00 |