85,650€
0,82%
Echtzeit-Aktienkurs EnerSys Corp.
Bid:
Ask:
Aktienkurse zur EnerSys Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 85,65 | 85,65 | 85,58 | 85,65 | 0,82% | - |
| 01.04.2025 | 84,20 | 84,95 | 84,20 | 84,95 | 0,95% | - |
| 31.03.2025 | 85,00 | 85,00 | 84,15 | 84,15 | -0,53% | - |
| 28.03.2025 | 86,80 | 86,80 | 84,60 | 84,60 | -2,98% | 30,00 |
| 27.03.2025 | 88,70 | 88,70 | 87,20 | 87,20 | -2,24% | - |
| 26.03.2025 | 89,45 | 89,45 | 89,20 | 89,20 | -2,25% | - |
| 25.03.2025 | 90,00 | 91,25 | 89,95 | 91,25 | 3,05% | 14,00 |
| 24.03.2025 | 88,55 | 88,55 | 88,55 | 88,55 | 0,00% | - |
| 21.03.2025 | 88,60 | 89,25 | 88,55 | 88,55 | -0,62% | 23,00 |
| 20.03.2025 | 88,80 | 89,10 | 88,80 | 89,10 | 0,73% | - |
| 19.03.2025 | 88,60 | 88,60 | 88,45 | 88,45 | -0,34% | - |
| 18.03.2025 | 87,65 | 88,75 | 87,65 | 88,75 | 0,85% | - |
| 17.03.2025 | 86,50 | 88,00 | 86,50 | 88,00 | 0,86% | 60,00 |
| 14.03.2025 | 85,90 | 87,25 | 85,90 | 87,25 | 1,45% | - |
| 13.03.2025 | 87,25 | 87,25 | 86,00 | 86,00 | -1,83% | - |
| 12.03.2025 | 89,55 | 89,55 | 87,60 | 87,60 | -2,34% | - |
| 11.03.2025 | 92,00 | 92,00 | 89,70 | 89,70 | -2,97% | 7,00 |
| 10.03.2025 | 92,45 | 92,45 | 92,45 | 92,45 | -0,43% | - |
| 07.03.2025 | 92,20 | 93,90 | 92,20 | 92,85 | 0,16% | 7,00 |
| 06.03.2025 | 91,90 | 93,05 | 91,90 | 92,70 | 0,22% | 8,00 |
| 05.03.2025 | 92,35 | 92,50 | 92,00 | 92,50 | 0,65% | - |
| 04.03.2025 | 92,90 | 92,90 | 91,90 | 91,90 | -1,55% | - |
| 03.03.2025 | 97,00 | 97,00 | 93,35 | 93,35 | -3,06% | - |
| 28.02.2025 | 97,75 | 97,75 | 96,30 | 96,30 | -1,88% | - |
| 27.02.2025 | 98,00 | 98,15 | 98,00 | 98,15 | 0,41% | - |
| 26.02.2025 | 96,60 | 97,75 | 96,60 | 97,75 | 1,19% | - |
| 25.02.2025 | 95,75 | 96,60 | 95,75 | 96,60 | 0,00% | - |
| 24.02.2025 | 96,85 | 97,05 | 96,60 | 96,60 | -0,62% | - |
| 21.02.2025 | 97,20 | 97,20 | 97,20 | 97,20 | -0,15% | - |
| 20.02.2025 | 96,55 | 97,35 | 96,55 | 97,35 | 0,36% | 50,00 |
| 19.02.2025 | 95,90 | 97,00 | 95,90 | 97,00 | 2,70% | - |
| 18.02.2025 | 94,45 | 94,45 | 94,45 | 94,45 | 0,64% | - |
| 17.02.2025 | 94,15 | 94,15 | 93,85 | 93,85 | -0,05% | - |
| 14.02.2025 | 96,85 | 96,85 | 93,90 | 93,90 | -3,35% | - |
| 13.02.2025 | 95,65 | 97,15 | 95,65 | 97,15 | 0,10% | - |
| 12.02.2025 | 97,05 | 97,05 | 97,05 | 97,05 | -0,31% | - |
| 11.02.2025 | 97,00 | 97,35 | 97,00 | 97,35 | 0,78% | - |
| 10.02.2025 | 96,60 | 96,60 | 96,60 | 96,60 | 0,62% | - |
| 07.02.2025 | 92,10 | 96,00 | 92,10 | 96,00 | 5,84% | - |
| 06.02.2025 | 90,70 | 90,70 | 90,70 | 90,70 | 0,67% | - |
| 05.02.2025 | 89,35 | 90,10 | 89,35 | 90,10 | 0,50% | - |
| 04.02.2025 | 89,85 | 89,85 | 89,65 | 89,65 | -0,77% | - |
| 03.02.2025 | 93,15 | 93,15 | 90,35 | 90,35 | -2,85% | - |
| 31.01.2025 | 93,85 | 93,85 | 93,00 | 93,00 | 0,16% | - |
| 30.01.2025 | 92,85 | 92,85 | 92,85 | 92,85 | -0,21% | - |
| 29.01.2025 | 91,45 | 93,05 | 91,45 | 93,05 | 1,58% | - |
| 28.01.2025 | 93,80 | 93,80 | 91,60 | 91,60 | -2,24% | - |
| 27.01.2025 | 93,70 | 93,70 | 93,70 | 93,70 | -0,32% | - |
| 24.01.2025 | 94,90 | 94,90 | 94,00 | 94,00 | -1,47% | - |
| 23.01.2025 | 95,30 | 95,40 | 95,30 | 95,40 | 0,32% | - |
| 22.01.2025 | 96,05 | 96,05 | 95,10 | 95,10 | -0,89% | - |
| 21.01.2025 | 94,45 | 95,95 | 94,45 | 95,95 | 1,27% | - |
| 20.01.2025 | 94,75 | 94,75 | 94,75 | 94,75 | -0,99% | - |
| 17.01.2025 | 91,15 | 95,70 | 91,15 | 95,70 | 4,59% | - |
| 16.01.2025 | 90,60 | 91,50 | 90,60 | 91,50 | 0,60% | - |
| 15.01.2025 | 89,25 | 90,95 | 89,25 | 90,95 | 1,90% | - |
| 14.01.2025 | 88,65 | 89,25 | 88,65 | 89,25 | 2,70% | - |
| 13.01.2025 | 86,90 | 86,90 | 86,90 | 86,90 | -0,06% | - |
| 10.01.2025 | 88,95 | 88,95 | 86,95 | 86,95 | -1,53% | - |
| 09.01.2025 | 88,75 | 88,75 | 88,30 | 88,30 | -0,45% | - |
| 08.01.2025 | 90,25 | 90,25 | 88,70 | 88,70 | -1,33% | - |
| 07.01.2025 | 89,20 | 89,90 | 89,20 | 89,90 | -0,50% | - |
| 06.01.2025 | 90,35 | 90,35 | 90,35 | 90,35 | 1,52% | - |
| 03.01.2025 | 89,00 | 89,00 | 89,00 | 89,00 | -0,34% | - |
| 02.01.2025 | 88,80 | 89,30 | 88,80 | 89,30 | 1,42% | - |
| 30.12.2024 | 88,05 | 88,05 | 88,05 | 88,05 | -0,23% | - |
| 27.12.2024 | 89,15 | 89,15 | 88,25 | 88,25 | 1,03% | - |
| 23.12.2024 | 88,35 | 88,35 | 87,35 | 87,35 | -1,30% | - |
| 20.12.2024 | 88,10 | 88,50 | 88,10 | 88,50 | -0,62% | - |
| 19.12.2024 | 90,25 | 90,25 | 89,05 | 89,05 | -1,22% | - |
| 18.12.2024 | 90,35 | 90,35 | 90,15 | 90,15 | 4,28% | - |
| 17.12.2024 | 87,40 | 87,40 | 86,45 | 86,45 | -1,98% | - |
| 16.12.2024 | 88,20 | 88,20 | 88,20 | 88,20 | -0,23% | - |
| 13.12.2024 | 89,55 | 89,55 | 88,40 | 88,40 | -1,56% | - |
| 12.12.2024 | 89,85 | 89,85 | 89,80 | 89,80 | -0,83% | - |
| 11.12.2024 | 88,95 | 90,55 | 88,95 | 90,55 | 1,86% | - |
| 10.12.2024 | 90,65 | 90,65 | 88,90 | 88,90 | -2,52% | - |
| 09.12.2024 | 89,05 | 91,20 | 89,05 | 91,20 | 0,05% | 60,00 |
| 06.12.2024 | 89,45 | 91,15 | 89,45 | 91,15 | 1,50% | 258,00 |
| 05.12.2024 | 91,05 | 91,05 | 89,80 | 89,80 | -1,70% | - |
| 04.12.2024 | 91,45 | 91,45 | 91,35 | 91,35 | 0,11% | - |
| 03.12.2024 | 92,30 | 92,30 | 91,25 | 91,25 | -1,78% | - |
| 02.12.2024 | 92,05 | 92,95 | 92,05 | 92,90 | 2,03% | - |
| 29.11.2024 | 92,10 | 92,10 | 91,05 | 91,05 | -0,60% | - |
| 28.11.2024 | 90,80 | 91,60 | 90,80 | 91,60 | 1,05% | - |
| 27.11.2024 | 91,50 | 91,50 | 90,65 | 90,65 | -1,63% | - |
| 26.11.2024 | 93,75 | 93,75 | 92,15 | 92,15 | -1,13% | 15,00 |
| 25.11.2024 | 93,20 | 93,20 | 93,20 | 93,20 | -0,05% | - |
| 22.11.2024 | 90,00 | 93,40 | 90,00 | 93,25 | 3,27% | 11,00 |
| 21.11.2024 | 88,80 | 90,30 | 88,80 | 90,30 | 1,98% | - |
| 20.11.2024 | 88,60 | 88,60 | 88,55 | 88,55 | 0,28% | - |
| 19.11.2024 | 90,25 | 90,25 | 88,30 | 88,30 | -2,21% | - |
| 18.11.2024 | 90,30 | 90,30 | 90,30 | 90,30 | -1,10% | - |
| 15.11.2024 | 91,00 | 91,30 | 91,00 | 91,30 | -0,60% | - |
| 14.11.2024 | 92,20 | 92,20 | 91,85 | 91,85 | -0,70% | - |
| 13.11.2024 | 92,35 | 92,50 | 92,35 | 92,50 | 0,05% | - |
| 12.11.2024 | 93,35 | 93,35 | 92,45 | 92,45 | 2,04% | - |
| 11.11.2024 | 90,60 | 90,60 | 90,60 | 90,60 | -0,17% | - |
| 08.11.2024 | 88,25 | 91,25 | 88,25 | 90,75 | 3,01% | 2,00 |
| 07.11.2024 | 94,25 | 94,25 | 88,10 | 88,10 | -5,88% | - |