195,100€
2,23%
Echtzeit-Aktienkurs EnerSys Corp.
Bid:
Ask:
Aktienkurse zur EnerSys Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 191,15 | 195,60 | 191,05 | 193,85 | 1,57% | - |
| 07.05.2026 | 191,20 | 193,00 | 188,40 | 190,85 | 0,03% | - |
| 06.05.2026 | 188,25 | 190,80 | 188,00 | 190,80 | 1,92% | - |
| 05.05.2026 | 181,00 | 188,35 | 180,70 | 187,20 | 3,57% | - |
| 04.05.2026 | 181,10 | 183,00 | 180,65 | 180,75 | -0,33% | - |
| 30.04.2026 | 175,05 | 182,40 | 174,70 | 181,35 | 2,60% | - |
| 29.04.2026 | 176,35 | 178,95 | 174,90 | 176,75 | 1,00% | - |
| 28.04.2026 | 180,10 | 182,65 | 173,50 | 175,00 | -1,35% | - |
| 27.04.2026 | 178,70 | 180,35 | 176,15 | 177,40 | -0,28% | - |
| 24.04.2026 | 177,70 | 179,40 | 176,55 | 177,90 | -0,03% | - |
| 23.04.2026 | 171,75 | 177,95 | 171,65 | 177,95 | 3,46% | - |
| 22.04.2026 | 170,10 | 172,35 | 169,50 | 172,00 | 0,88% | - |
| 21.04.2026 | 170,05 | 172,70 | 169,55 | 170,50 | 0,95% | - |
| 20.04.2026 | 168,20 | 169,95 | 166,30 | 168,90 | 2,18% | - |
| 17.04.2026 | 165,05 | 165,45 | 164,75 | 165,30 | 1,57% | - |
| 16.04.2026 | 164,60 | 165,20 | 162,10 | 162,75 | -1,60% | - |
| 15.04.2026 | 168,80 | 169,40 | 165,05 | 165,40 | -2,01% | - |
| 14.04.2026 | 165,30 | 170,20 | 164,70 | 168,80 | 3,53% | - |
| 13.04.2026 | 162,65 | 163,25 | 161,45 | 163,05 | 0,22% | - |
| 10.04.2026 | 160,95 | 163,00 | 160,25 | 162,70 | 2,17% | - |
| 09.04.2026 | 160,75 | 161,70 | 159,15 | 159,25 | -0,09% | - |
| 08.04.2026 | 155,80 | 161,70 | 155,50 | 159,40 | 4,35% | - |
| 07.04.2026 | 152,90 | 153,45 | 151,15 | 152,75 | -1,61% | - |
| 02.04.2026 | 152,50 | 155,35 | 149,30 | 155,25 | 0,78% | - |
| 01.04.2026 | 150,90 | 154,25 | 150,70 | 154,05 | 4,41% | - |
| 31.03.2026 | 146,65 | 148,30 | 146,10 | 147,55 | 0,44% | - |
| 30.03.2026 | 149,45 | 151,10 | 145,40 | 146,90 | -1,08% | - |
| 27.03.2026 | 147,25 | 149,35 | 145,65 | 148,50 | -0,57% | - |
| 26.03.2026 | 153,00 | 153,25 | 149,05 | 149,35 | -2,32% | - |
| 25.03.2026 | 154,40 | 155,45 | 152,85 | 152,90 | 0,43% | - |
| 24.03.2026 | 148,00 | 152,95 | 146,15 | 152,25 | 3,43% | - |
| 23.03.2026 | 141,70 | 150,20 | 141,35 | 147,20 | 1,66% | - |
| 20.03.2026 | 145,80 | 146,55 | 142,60 | 144,80 | 0,03% | - |
| 19.03.2026 | 143,05 | 145,70 | 141,55 | 144,75 | 1,37% | - |
| 18.03.2026 | 143,35 | 144,95 | 141,00 | 142,80 | 0,81% | - |
| 17.03.2026 | 140,20 | 142,95 | 140,05 | 141,65 | 0,71% | - |
| 16.03.2026 | 141,50 | 143,90 | 140,35 | 140,65 | 0,82% | - |
| 13.03.2026 | 138,55 | 141,85 | 138,40 | 139,50 | 0,14% | - |
| 12.03.2026 | 139,35 | 139,95 | 136,50 | 139,30 | -0,32% | - |
| 11.03.2026 | 139,35 | 141,30 | 137,25 | 139,75 | -0,46% | - |
| 10.03.2026 | 139,40 | 142,00 | 138,75 | 140,40 | 3,62% | - |
| 09.03.2026 | 132,00 | 135,65 | 130,30 | 135,50 | 0,22% | - |
| 06.03.2026 | 139,40 | 139,55 | 134,45 | 135,20 | -4,28% | - |
| 05.03.2026 | 143,60 | 144,00 | 141,05 | 141,25 | -1,33% | - |
| 04.03.2026 | 140,50 | 144,35 | 140,50 | 143,15 | 2,62% | - |
| 03.03.2026 | 141,05 | 141,25 | 136,55 | 139,50 | 0,69% | - |
| 02.03.2026 | 139,70 | 141,35 | 137,80 | 138,55 | -2,43% | - |
| 27.02.2026 | 144,15 | 144,50 | 140,50 | 142,00 | -1,53% | - |
| 26.02.2026 | 143,50 | 144,75 | 141,35 | 144,20 | -0,41% | - |
| 25.02.2026 | 146,35 | 147,85 | 142,85 | 144,80 | -0,10% | - |
| 24.02.2026 | 142,35 | 146,10 | 141,90 | 144,95 | 2,87% | - |
| 23.02.2026 | 145,85 | 147,40 | 140,70 | 140,90 | -2,19% | - |
| 20.02.2026 | 150,70 | 150,90 | 143,80 | 144,05 | -3,58% | - |
| 19.02.2026 | 149,15 | 149,70 | 147,45 | 149,40 | -1,71% | - |
| 18.02.2026 | 150,60 | 153,40 | 150,35 | 152,00 | 0,66% | - |
| 17.02.2026 | 151,95 | 152,80 | 150,00 | 151,00 | -0,76% | - |
| 16.02.2026 | 151,40 | 152,75 | 151,35 | 152,15 | 0,46% | - |
| 13.02.2026 | 152,50 | 153,15 | 148,70 | 151,45 | 1,30% | - |
| 12.02.2026 | 149,50 | 154,45 | 149,00 | 149,50 | 0,67% | - |
| 11.02.2026 | 146,05 | 153,40 | 145,80 | 148,50 | 0,75% | - |
| 10.02.2026 | 148,10 | 148,60 | 145,55 | 147,40 | -0,67% | - |
| 09.02.2026 | 145,45 | 149,35 | 143,75 | 148,40 | 1,64% | - |
| 06.02.2026 | 133,60 | 146,10 | 131,90 | 146,00 | 4,17% | - |
| 05.02.2026 | 144,85 | 148,10 | 134,25 | 140,15 | -11,86% | - |
| 04.02.2026 | 162,95 | 164,20 | 157,50 | 159,00 | -1,58% | - |
| 03.02.2026 | 158,05 | 162,75 | 157,70 | 161,55 | 2,70% | - |
| 02.02.2026 | 150,85 | 157,45 | 150,70 | 157,30 | 3,97% | - |
| 30.01.2026 | 153,65 | 156,10 | 150,90 | 151,30 | -1,08% | - |
| 29.01.2026 | 151,30 | 155,40 | 150,40 | 152,95 | 1,36% | - |
| 28.01.2026 | 150,10 | 151,80 | 148,10 | 150,90 | 1,79% | - |
| 27.01.2026 | 147,90 | 149,45 | 146,05 | 148,25 | 1,02% | - |
| 26.01.2026 | 146,45 | 148,40 | 145,50 | 146,75 | -1,58% | - |
| 23.01.2026 | 150,40 | 150,65 | 148,35 | 149,10 | -0,27% | - |
| 22.01.2026 | 148,80 | 150,95 | 147,80 | 149,50 | 0,44% | - |
| 21.01.2026 | 144,05 | 149,20 | 143,05 | 148,85 | 1,67% | - |
| 20.01.2026 | 143,60 | 147,60 | 141,30 | 146,40 | 2,13% | - |
| 19.01.2026 | 143,40 | 143,75 | 142,75 | 143,35 | -1,27% | - |
| 16.01.2026 | 144,15 | 145,20 | 143,15 | 145,20 | 1,04% | - |
| 15.01.2026 | 140,00 | 144,40 | 139,90 | 143,70 | 3,12% | - |
| 14.01.2026 | 140,60 | 141,30 | 136,90 | 139,35 | -0,85% | - |
| 13.01.2026 | 138,40 | 141,35 | 137,65 | 140,55 | 2,18% | - |
| 12.01.2026 | 135,85 | 138,30 | 134,50 | 137,55 | 0,70% | - |
| 09.01.2026 | 134,95 | 138,05 | 134,85 | 136,60 | 2,59% | - |
| 08.01.2026 | 132,95 | 133,95 | 131,15 | 133,15 | 0,87% | - |
| 07.01.2026 | 135,45 | 135,70 | 131,95 | 132,00 | -0,49% | - |
| 06.01.2026 | 132,10 | 133,00 | 128,90 | 132,65 | 0,04% | - |
| 05.01.2026 | 129,60 | 133,60 | 129,00 | 132,60 | 3,47% | - |
| 02.01.2026 | 124,95 | 128,25 | 124,90 | 128,15 | 1,79% | - |
| 30.12.2025 | 125,70 | 125,95 | 125,70 | 125,90 | -0,40% | - |
| 29.12.2025 | 128,20 | 128,40 | 125,85 | 126,40 | 0,04% | - |
| 23.12.2025 | 126,40 | 127,20 | 125,00 | 126,35 | 0,04% | - |
| 22.12.2025 | 125,45 | 126,70 | 124,20 | 126,30 | 1,41% | - |
| 19.12.2025 | 123,20 | 125,40 | 123,10 | 124,55 | 2,01% | - |
| 18.12.2025 | 119,35 | 123,40 | 119,35 | 122,10 | 3,04% | - |
| 17.12.2025 | 123,75 | 124,25 | 117,95 | 118,50 | -3,74% | - |
| 16.12.2025 | 125,30 | 126,85 | 123,10 | 123,10 | -2,57% | - |
| 15.12.2025 | 125,90 | 129,80 | 124,40 | 126,35 | 1,45% | - |
| 12.12.2025 | 128,75 | 129,35 | 124,15 | 124,55 | -2,66% | - |
| 11.12.2025 | 128,55 | 128,90 | 127,45 | 127,95 | -0,54% | - |
| 10.12.2025 | 126,40 | 128,80 | 126,20 | 128,65 | 1,06% | - |