132,350€
-0,26%
Echtzeit-Aktienkurs EnerSys Corp.
Bid:
Ask:
Aktienkurse zur EnerSys Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 132,00 | 133,90 | 131,15 | 132,10 | -0,45% | - |
| 06.03.2026 | 138,50 | 138,50 | 132,70 | 132,70 | -4,26% | - |
| 05.03.2026 | 142,60 | 142,60 | 138,60 | 138,60 | -3,21% | - |
| 04.03.2026 | 139,40 | 143,20 | 139,40 | 143,20 | 1,70% | - |
| 03.03.2026 | 140,00 | 140,80 | 140,00 | 140,80 | -0,07% | - |
| 02.03.2026 | 138,90 | 140,90 | 138,90 | 140,90 | 0,71% | - |
| 27.02.2026 | 143,20 | 143,20 | 139,90 | 139,90 | -2,85% | - |
| 26.02.2026 | 142,40 | 144,00 | 142,40 | 144,00 | 0,42% | 8,00 |
| 25.02.2026 | 145,20 | 145,20 | 143,40 | 143,40 | -1,92% | - |
| 24.02.2026 | 141,40 | 146,20 | 141,40 | 146,20 | 3,18% | - |
| 23.02.2026 | 144,70 | 144,70 | 141,70 | 141,70 | -2,61% | - |
| 20.02.2026 | 149,60 | 149,60 | 145,50 | 145,50 | -2,74% | - |
| 19.02.2026 | 148,20 | 149,60 | 148,20 | 149,60 | 0,61% | - |
| 18.02.2026 | 149,40 | 149,40 | 148,70 | 148,70 | -0,93% | - |
| 17.02.2026 | 151,00 | 151,00 | 149,20 | 150,10 | -0,53% | 367,00 |
| 16.02.2026 | 150,20 | 150,90 | 150,20 | 150,90 | -0,20% | - |
| 13.02.2026 | 151,40 | 151,40 | 151,20 | 151,20 | 1,89% | - |
| 12.02.2026 | 148,40 | 148,40 | 148,40 | 148,40 | -0,13% | - |
| 11.02.2026 | 145,10 | 148,60 | 145,10 | 148,60 | 1,71% | - |
| 10.02.2026 | 147,00 | 147,00 | 146,10 | 146,10 | -0,95% | - |
| 09.02.2026 | 144,50 | 147,50 | 144,50 | 147,50 | 1,44% | - |
| 06.02.2026 | 130,40 | 146,50 | 130,40 | 145,40 | 7,46% | 77,00 |
| 05.02.2026 | 144,00 | 145,70 | 135,30 | 135,30 | -14,04% | 81,00 |
| 04.02.2026 | 161,80 | 161,80 | 157,40 | 157,40 | -1,56% | - |
| 03.02.2026 | 156,70 | 159,90 | 156,70 | 159,90 | 1,91% | - |
| 02.02.2026 | 149,50 | 157,60 | 149,50 | 156,90 | 3,77% | 16,00 |
| 30.01.2026 | 152,90 | 152,90 | 151,20 | 151,20 | -1,56% | - |
| 29.01.2026 | 149,90 | 154,80 | 149,90 | 153,60 | 2,67% | 33,00 |
| 28.01.2026 | 149,00 | 151,00 | 149,00 | 149,60 | 1,15% | 10,00 |
| 27.01.2026 | 146,20 | 149,30 | 146,20 | 147,90 | 0,68% | 100,00 |
| 26.01.2026 | 145,00 | 146,90 | 145,00 | 146,90 | 0,34% | - |
| 23.01.2026 | 149,60 | 149,80 | 146,40 | 146,40 | -1,81% | 103,00 |
| 22.01.2026 | 147,70 | 150,20 | 147,70 | 149,10 | 0,74% | 50,00 |
| 21.01.2026 | 142,80 | 148,00 | 142,80 | 148,00 | 3,57% | - |
| 20.01.2026 | 143,00 | 143,00 | 142,90 | 142,90 | 0,21% | - |
| 19.01.2026 | 142,40 | 142,60 | 142,40 | 142,60 | -1,25% | - |
| 16.01.2026 | 143,20 | 144,40 | 143,20 | 144,40 | 0,84% | - |
| 15.01.2026 | 138,90 | 143,20 | 138,90 | 143,20 | 2,58% | 6,00 |
| 14.01.2026 | 139,60 | 139,60 | 139,60 | 139,60 | -0,50% | - |
| 13.01.2026 | 137,50 | 140,30 | 137,50 | 140,30 | 1,81% | - |
| 12.01.2026 | 134,10 | 137,80 | 134,10 | 137,80 | 1,55% | - |
| 09.01.2026 | 134,00 | 137,20 | 134,00 | 135,70 | 1,12% | 367,00 |
| 08.01.2026 | 131,90 | 134,20 | 131,90 | 134,20 | 2,52% | - |
| 07.01.2026 | 134,30 | 134,30 | 130,90 | 130,90 | -2,09% | - |
| 06.01.2026 | 131,10 | 133,70 | 131,10 | 133,70 | 1,60% | - |
| 05.01.2026 | 129,10 | 131,60 | 129,10 | 131,60 | 3,05% | - |
| 02.01.2026 | 124,00 | 127,70 | 124,00 | 127,70 | 2,24% | 8,00 |
| 30.12.2025 | 124,80 | 124,90 | 124,80 | 124,90 | -0,64% | - |
| 29.12.2025 | 127,30 | 127,30 | 125,70 | 125,70 | -0,40% | - |
| 23.12.2025 | 125,40 | 126,20 | 125,40 | 126,20 | 0,24% | - |
| 22.12.2025 | 124,60 | 125,90 | 124,60 | 125,90 | 1,53% | - |
| 19.12.2025 | 122,10 | 124,00 | 122,10 | 124,00 | 1,06% | - |
| 18.12.2025 | 118,50 | 122,70 | 118,50 | 122,70 | 3,46% | - |
| 17.12.2025 | 122,80 | 122,80 | 118,60 | 118,60 | -3,26% | - |
| 16.12.2025 | 124,40 | 124,40 | 122,60 | 122,60 | -2,15% | - |
| 15.12.2025 | 125,00 | 129,00 | 125,00 | 125,30 | 0,72% | 85,00 |
| 12.12.2025 | 127,90 | 127,90 | 124,40 | 124,40 | -3,12% | - |
| 11.12.2025 | 127,60 | 128,40 | 127,60 | 128,40 | -0,39% | - |
| 10.12.2025 | 125,60 | 128,90 | 125,60 | 128,90 | 2,22% | - |
| 09.12.2025 | 125,50 | 126,10 | 125,50 | 126,10 | 0,24% | - |
| 08.12.2025 | 126,30 | 126,30 | 125,80 | 125,80 | -0,47% | - |
| 05.12.2025 | 125,40 | 126,40 | 125,40 | 126,40 | 1,04% | - |
| 04.12.2025 | 125,10 | 125,10 | 125,10 | 125,10 | 0,64% | - |
| 03.12.2025 | 124,00 | 124,30 | 124,00 | 124,30 | -0,24% | 80,00 |
| 02.12.2025 | 123,60 | 124,60 | 123,60 | 124,60 | 1,88% | - |
| 01.12.2025 | 121,20 | 122,30 | 121,20 | 122,30 | -0,41% | - |
| 28.11.2025 | 122,60 | 122,80 | 122,60 | 122,80 | 0,82% | - |
| 27.11.2025 | 122,30 | 122,30 | 121,80 | 121,80 | -1,69% | - |
| 26.11.2025 | 121,20 | 123,90 | 121,20 | 123,90 | 2,06% | - |
| 25.11.2025 | 121,00 | 121,40 | 121,00 | 121,40 | 0,08% | - |
| 24.11.2025 | 119,10 | 121,30 | 119,10 | 121,30 | 1,51% | - |
| 21.11.2025 | 114,70 | 119,50 | 114,70 | 119,50 | 4,64% | - |
| 20.11.2025 | 119,50 | 119,50 | 114,20 | 114,20 | -4,44% | - |
| 19.11.2025 | 115,80 | 119,50 | 115,80 | 119,50 | 3,02% | - |
| 18.11.2025 | 114,10 | 116,00 | 114,10 | 116,00 | 0,69% | - |
| 17.11.2025 | 117,90 | 119,60 | 115,20 | 115,20 | -2,70% | 25,00 |
| 14.11.2025 | 117,30 | 118,40 | 117,30 | 118,40 | 0,51% | - |
| 13.11.2025 | 119,30 | 119,30 | 117,80 | 117,80 | -1,51% | - |
| 12.11.2025 | 119,00 | 119,60 | 119,00 | 119,60 | 0,34% | - |
| 11.11.2025 | 115,90 | 119,20 | 115,90 | 119,20 | 2,67% | 24,00 |
| 10.11.2025 | 113,60 | 116,10 | 113,60 | 116,10 | 2,93% | 25,00 |
| 07.11.2025 | 111,40 | 112,80 | 111,40 | 112,80 | 1,53% | - |
| 06.11.2025 | 113,70 | 113,70 | 111,10 | 111,10 | 4,32% | - |
| 05.11.2025 | 106,50 | 106,50 | 106,50 | 106,50 | -0,93% | - |
| 04.11.2025 | 107,50 | 107,50 | 107,50 | 107,50 | -0,92% | - |
| 03.11.2025 | 108,50 | 108,50 | 108,50 | 108,50 | -0,37% | - |
| 31.10.2025 | 107,20 | 108,90 | 107,20 | 108,90 | 1,11% | - |
| 30.10.2025 | 105,70 | 107,70 | 105,70 | 107,70 | 0,47% | 100,00 |
| 29.10.2025 | 103,70 | 107,20 | 103,70 | 107,20 | 2,98% | - |
| 28.10.2025 | 102,70 | 104,10 | 102,70 | 104,10 | 0,77% | - |
| 27.10.2025 | 104,50 | 104,50 | 103,30 | 103,30 | -0,67% | - |
| 24.10.2025 | 103,90 | 104,00 | 103,90 | 104,00 | 0,10% | - |
| 23.10.2025 | 101,90 | 103,90 | 101,90 | 103,90 | 1,66% | - |
| 22.10.2025 | 104,90 | 104,90 | 102,20 | 102,20 | -3,04% | - |
| 21.10.2025 | 105,50 | 105,50 | 105,40 | 105,40 | -0,38% | - |
| 20.10.2025 | 103,30 | 105,80 | 103,30 | 105,80 | 2,32% | - |
| 17.10.2025 | 104,60 | 104,70 | 103,40 | 103,40 | -1,90% | 205,00 |
| 16.10.2025 | 103,90 | 106,60 | 103,90 | 105,40 | 1,64% | 10,00 |
| 15.10.2025 | 102,80 | 104,90 | 102,80 | 103,70 | 1,27% | 100,00 |
| 14.10.2025 | 99,65 | 102,40 | 99,65 | 102,40 | 2,50% | - |