Deutsche Märkte schließen in 2 Stunden 33 Minuten

EnerSys (ENS)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
79,87+1,04 (+1,32%)
Börsenschluss: 04:00PM EST
79,87 0,00 (0,00%)
Nachbörse: 05:39PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Dez. 202179,0279,9678,2779,8779,87168.100
07. Dez. 202178,1079,3577,8478,8378,83269.400
06. Dez. 202175,5077,6175,1977,0077,00198.400
03. Dez. 202175,0675,3872,5074,2774,27237.200
02. Dez. 202173,3975,0973,3174,6774,67144.500
01. Dez. 202176,1776,2072,7772,8472,84308.100
30. Nov. 202174,5275,4673,2274,0974,09348.500
29. Nov. 202175,1276,4074,3375,3075,30289.600
26. Nov. 202175,0375,6472,1374,2774,27193.000
24. Nov. 202178,0478,1976,9177,3177,31131.100
23. Nov. 202179,6680,5278,5078,7778,77183.500
22. Nov. 202180,8882,3479,6079,6279,62278.100
19. Nov. 202177,9080,0777,5180,0380,03427.200
18. Nov. 202179,0079,0076,5778,5478,54289.400
17. Nov. 202179,6779,9078,3178,8678,86184.800
16. Nov. 202182,2682,2679,7779,8179,81362.900
15. Nov. 202181,0183,0780,0582,5982,59376.800
12. Nov. 202182,0082,0079,3280,3480,34426.800
11. Nov. 202183,5184,1880,6081,9981,99449.200
10. Nov. 202184,9285,9784,4185,1185,11132.300
09. Nov. 202184,6185,1283,8485,0885,08172.200
08. Nov. 202186,8286,8284,7384,9684,96163.600
05. Nov. 202184,4185,5184,2585,4985,49274.500
04. Nov. 202185,4085,8583,2083,2383,23244.300
03. Nov. 202183,6685,4183,4784,9484,94216.400
02. Nov. 202183,7684,0482,6884,0184,01218.300
01. Nov. 202180,4283,6280,2183,5683,56323.600
29. Okt. 202177,6880,1977,6880,0480,041.084.400
28. Okt. 202177,1778,3277,1777,8177,81237.400
27. Okt. 202176,9277,3676,5076,5676,56426.100
26. Okt. 202177,5577,6076,8376,9276,92343.000
25. Okt. 202176,7277,9076,7277,3477,34250.600
22. Okt. 202177,4477,8076,5676,7876,78173.700
21. Okt. 202178,0778,6076,7677,3377,33129.100
20. Okt. 202178,2578,9377,7578,3978,3994.700
19. Okt. 202177,8678,2377,5678,1878,18138.900
18. Okt. 202178,0178,4776,8677,5577,55201.500
15. Okt. 202180,5380,8678,5878,6478,64349.400
14. Okt. 202177,4879,6977,3379,0779,07546.700
13. Okt. 202176,3377,2275,6176,7276,72300.800
12. Okt. 202176,3577,2676,1176,3976,39240.600
11. Okt. 202175,5677,4775,5676,0676,06237.500
08. Okt. 202175,6377,2775,3275,7775,77235.900
07. Okt. 202175,3676,7775,3675,9875,98399.900
06. Okt. 202174,5575,1573,5574,6574,65310.200
05. Okt. 202175,8475,8474,0075,3675,36550.500
04. Okt. 202176,3377,4375,5275,8475,84381.000
01. Okt. 202174,7177,3074,6576,4276,42413.900
30. Sept. 202176,2376,4374,3374,4474,44214.900
29. Sept. 202176,5476,7675,4275,6175,61172.100
28. Sept. 202177,2477,5575,9376,0976,09186.000
27. Sept. 202175,9678,2175,7777,5577,55201.200
24. Sept. 202175,2975,9174,9475,5975,59141.000
23. Sept. 202174,0875,9474,0875,6675,66210.800
22. Sept. 202173,8475,0973,5973,8173,81216.500
21. Sept. 202175,3975,8072,6673,3973,39296.000
20. Sept. 202173,6475,0373,1974,9274,92358.300
17. Sept. 202175,3876,1875,2275,8475,84839.500
16. Sept. 202177,2377,5375,0675,2075,20294.900
15. Sept. 202177,2778,0176,7177,0677,06311.400
14. Sept. 202180,2280,2277,1577,5177,51248.100
13. Sept. 202180,2580,4878,8879,9879,98237.500
10. Sept. 202180,5780,7579,7379,8779,87221.300
09. Sept. 202180,7381,6179,7280,1080,10389.900
09. Sept. 20210.175 Dividende
08. Sept. 202182,0782,8880,3881,0980,91342.100
07. Sept. 202184,0084,2182,6482,7782,59253.200
03. Sept. 202185,5585,5683,7584,4184,23182.100
02. Sept. 202186,3686,3685,1085,7485,55205.200
01. Sept. 202184,8986,3783,2385,7685,57202.000
31. Aug. 202186,4186,4184,4984,5984,41374.400
30. Aug. 202186,9487,2585,8486,1685,97139.300
27. Aug. 202185,4587,4585,4186,7586,56176.700
26. Aug. 202187,9788,0085,1785,2285,04194.600
25. Aug. 202187,0788,3187,0087,7587,56211.700
24. Aug. 202186,6387,6086,2087,1686,97113.700
23. Aug. 202186,2886,9085,4286,2086,01178.800
20. Aug. 202185,2586,3585,1985,6785,49249.400
19. Aug. 202186,5787,0684,9485,7685,57203.500
18. Aug. 202188,6089,2287,4587,5587,36242.200
17. Aug. 202190,5191,4187,8789,0388,84214.800
16. Aug. 202191,3892,9090,6791,8191,61235.400
13. Aug. 202193,0293,5291,3891,8491,64234.600
12. Aug. 202196,3296,3291,6294,1393,93446.400
11. Aug. 202198,6499,3297,1299,3099,09218.700
10. Aug. 202199,0399,6797,9498,4698,25171.700
09. Aug. 202197,9899,1096,7098,3798,16115.700
06. Aug. 202198,2598,5697,4297,9797,76110.000
05. Aug. 202196,2997,0695,6396,8896,67190.700
04. Aug. 202197,0198,5895,9096,0595,84169.300
03. Aug. 202198,0098,3797,0598,1797,96175.700
02. Aug. 202199,09100,2397,2097,5597,34150.800
30. Juli 202198,6599,9998,2598,6698,45154.300
29. Juli 202197,6899,1096,8398,4998,28128.900
28. Juli 202195,8997,4694,3196,5696,35155.200
27. Juli 202195,3295,8493,8695,2595,04135.700
26. Juli 202197,8398,0795,8896,3696,15124.800
23. Juli 202198,7398,7396,2596,8096,59292.900
22. Juli 202198,1799,0096,0497,7097,49142.800
21. Juli 202196,5399,3696,1198,5098,29262.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...