93,050$
0,31%
Echtzeit-Aktienkurs EnerSys Corp.
Bid:
Ask:
Aktienkurse zur EnerSys Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 93,08 | 93,70 | 92,23 | 93,11 | 0,38% | 140.770,00 |
| 08.05.2025 | 91,20 | 93,34 | 90,70 | 92,76 | 2,52% | 182.336,00 |
| 07.05.2025 | 90,30 | 90,86 | 89,81 | 90,48 | 0,94% | 151.444,00 |
| 06.05.2025 | 90,33 | 90,89 | 89,54 | 89,64 | -1,18% | 231.143,00 |
| 05.05.2025 | 90,10 | 91,68 | 90,08 | 90,71 | -0,06% | 172.042,00 |
| 02.05.2025 | 89,27 | 91,18 | 88,70 | 90,76 | 3,68% | 306.736,00 |
| 01.05.2025 | 86,32 | 88,15 | 85,96 | 87,54 | 1,09% | 206.286,00 |
| 30.04.2025 | 85,12 | 86,92 | 84,73 | 86,60 | -0,21% | 252.923,00 |
| 29.04.2025 | 86,45 | 87,50 | 85,50 | 86,78 | 0,45% | 233.348,00 |
| 28.04.2025 | 86,61 | 88,40 | 85,91 | 86,39 | -0,02% | 194.787,00 |
| 25.04.2025 | 85,48 | 86,83 | 85,25 | 86,41 | 0,55% | 218.933,00 |
| 24.04.2025 | 83,25 | 86,16 | 83,25 | 85,94 | 3,19% | 224.442,00 |
| 23.04.2025 | 84,99 | 86,05 | 82,86 | 83,28 | 1,36% | 222.613,00 |
| 22.04.2025 | 81,69 | 82,40 | 80,12 | 82,16 | 2,84% | 231.574,00 |
| 21.04.2025 | 81,42 | 81,63 | 79,08 | 79,89 | -3,33% | 184.136,00 |
| 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% | 230.468,00 |
| 15.04.2025 | 82,90 | 84,19 | 82,53 | 83,57 | 1,05% | 256.812,00 |
| 14.04.2025 | 83,19 | 83,99 | 81,65 | 82,70 | 0,22% | 226.901,00 |
| 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% | 330.789,00 |
| 09.04.2025 | 78,29 | 86,99 | 77,75 | 86,02 | 9,55% | 414.589,00 |
| 08.04.2025 | 83,17 | 83,51 | 77,65 | 78,52 | -3,13% | 413.504,00 |
| 07.04.2025 | 78,72 | 83,76 | 76,57 | 81,06 | 0,21% | 769.573,00 |
| 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% | 498.158,00 |
| 02.04.2025 | 91,21 | 93,06 | 90,85 | 93,01 | 0,57% | 277.532,00 |
| 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% | 348.370,00 |
| 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% | 271.182,00 |
| 26.03.2025 | 97,72 | 98,17 | 96,01 | 96,42 | -1,18% | 209.845,00 |
| 25.03.2025 | 97,96 | 98,60 | 96,73 | 97,57 | -0,69% | 241.550,00 |
| 24.03.2025 | 97,34 | 99,52 | 97,06 | 98,25 | 2,07% | 318.938,00 |
| 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 | 97,99 | 98,22 | 96,71 | 96,97 | -0,68% | 366.288,00 |
| 18.03.2025 | 97,25 | 98,84 | 96,11 | 97,63 | 0,61% | 288.325,00 |
| 17.03.2025 | 95,57 | 98,05 | 95,53 | 97,04 | 1,59% | 381.405,00 |
| 14.03.2025 | 94,97 | 95,59 | 94,12 | 95,52 | 1,64% | 272.388,00 |
| 13.03.2025 | 95,28 | 95,51 | 93,67 | 93,98 | -2,05% | 399.991,00 |
| 12.03.2025 | 98,86 | 98,86 | 95,29 | 95,95 | -2,59% | 458.939,00 |
| 11.03.2025 | 99,51 | 100,05 | 97,45 | 98,50 | -1,28% | 419.195,00 |
| 10.03.2025 | 100,03 | 101,72 | 99,37 | 99,78 | -1,43% | 347.833,00 |
| 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% | 264.414,00 |
| 05.03.2025 | 99,26 | 100,58 | 98,76 | 100,25 | 1,89% | 289.950,00 |
| 04.03.2025 | 97,50 | 99,98 | 97,01 | 98,39 | -0,40% | 261.232,00 |
| 03.03.2025 | 102,14 | 103,02 | 98,03 | 98,79 | -2,66% | 249.855,00 |
| 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% | 384.402,00 |
| 26.02.2025 | 102,00 | 103,37 | 101,93 | 103,20 | 1,22% | 402.844,00 |
| 25.02.2025 | 101,08 | 102,87 | 100,01 | 101,96 | 0,97% | 359.405,00 |
| 24.02.2025 | 102,45 | 102,45 | 99,56 | 100,98 | -1,10% | 382.525,00 |
| 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% | 256.392,00 |
| 19.02.2025 | 100,32 | 102,12 | 99,68 | 101,56 | 0,64% | 253.667,00 |
| 18.02.2025 | 99,93 | 101,73 | 99,66 | 100,91 | 1,59% | 268.775,00 |
| 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% | 251.621,00 |
| 12.02.2025 | 100,38 | 101,27 | 100,00 | 100,37 | -1,05% | 290.151,00 |
| 11.02.2025 | 100,02 | 101,67 | 99,63 | 101,43 | 0,63% | 248.293,00 |
| 10.02.2025 | 100,00 | 101,58 | 99,27 | 100,80 | 1,08% | 417.420,00 |
| 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% | 525.993,00 |
| 05.02.2025 | 93,83 | 94,90 | 93,39 | 94,75 | 0,97% | 263.206,00 |
| 04.02.2025 | 93,50 | 94,67 | 93,18 | 93,84 | 0,25% | 193.552,00 |
| 03.02.2025 | 94,54 | 94,93 | 93,14 | 93,61 | -3,56% | 300.237,00 |
| 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% | 158.764,00 |
| 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% | 222.785,00 |
| 27.01.2025 | 98,51 | 99,30 | 97,44 | 98,67 | -0,96% | 324.506,00 |
| 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% | 204.445,00 |
| 22.01.2025 | 100,99 | 101,29 | 98,91 | 99,86 | -0,82% | 292.249,00 |
| 21.01.2025 | 99,59 | 101,04 | 97,93 | 100,69 | 2,47% | 469.878,00 |
| 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% | 217.552,00 |
| 15.01.2025 | 93,84 | 94,27 | 93,29 | 93,79 | 1,24% | 207.153,00 |
| 14.01.2025 | 92,70 | 93,16 | 91,34 | 92,64 | 1,33% | 288.749,00 |
| 13.01.2025 | 88,61 | 91,50 | 88,50 | 91,42 | 2,01% | 315.768,00 |
| 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% | 210.298,00 |
| 06.01.2025 | 94,39 | 95,36 | 93,37 | 93,64 | -0,45% | 241.679,00 |
| 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% | 216.391,00 |
| 31.12.2024 | 92,83 | 93,69 | 91,83 | 92,43 | -0,44% | 321.296,00 |
| 30.12.2024 | 91,95 | 93,54 | 91,48 | 92,84 | 0,17% | 245.492,00 |
| 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% | 134.748,00 |
| 24.12.2024 | 91,55 | 92,82 | 91,06 | 92,69 | 1,07% | 91.794,00 |
| 23.12.2024 | 92,45 | 92,46 | 91,38 | 91,71 | -0,81% | 205.144,00 |
| 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% | 354.912,00 |
| 18.12.2024 | 94,23 | 100,16 | 93,73 | 94,16 | 2,87% | 567.366,00 |
| 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% | 302.623,00 |
| 13.12.2024 | 93,68 | 93,88 | 92,75 | 93,26 | -1,30% | 265.329,00 |