Deutsche Märkte geschlossen

EnerSys (ENS)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
80,19+0,40 (+0,50%)
Börsenschluss: 04:00PM EST
80,19 0,00 (0,00%)
Nachbörse: 04:17PM EST
Zeitraum:
27. Jan. 2022 - 27. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Jan. 202379,7180,5879,2880,1980,19117.108
26. Jan. 202380,8380,8378,8879,7979,79127.900
25. Jan. 202380,2080,5878,8780,0380,03132.700
24. Jan. 202380,2681,6779,8181,2081,2090.700
23. Jan. 202380,3181,7480,3081,2681,26107.400
20. Jan. 202379,7680,4278,4180,3480,34188.600
19. Jan. 202378,8479,4478,1279,0779,07142.000
18. Jan. 202380,8682,0579,1179,6979,69162.500
17. Jan. 202381,5082,4980,3880,6780,67188.900
13. Jan. 202380,1482,0679,4881,5781,57157.300
12. Jan. 202380,4681,0478,9080,8080,80156.500
11. Jan. 202378,5479,5178,1379,1479,14174.400
10. Jan. 202375,9678,0075,9077,9677,96116.600
09. Jan. 202376,4777,5175,9576,0676,0699.800
06. Jan. 202373,9476,1673,2475,5675,56126.100
05. Jan. 202372,7773,3971,7772,8672,86143.400
04. Jan. 202373,6174,1472,6073,2573,25164.700
03. Jan. 202374,7475,1372,0372,7172,71373.600
30. Dez. 202273,6474,2773,2273,8473,84129.000
29. Dez. 202273,1974,9973,1974,4274,42116.400
28. Dez. 202273,3573,9572,3072,4772,47119.900
27. Dez. 202273,4773,5772,6473,2973,2997.200
23. Dez. 202272,3073,0472,1773,0373,0393.800
22. Dez. 202273,1373,9771,1672,7972,79138.800
21. Dez. 202272,7574,6472,3974,1174,11138.600
20. Dez. 202272,3973,0071,9772,1472,14165.500
19. Dez. 202274,1574,4871,9072,3372,33162.000
16. Dez. 202274,8975,6172,8474,1874,18438.000
15. Dez. 202277,6278,0575,8576,0176,01287.500
14. Dez. 202278,3179,7977,8679,0079,00369.100
13. Dez. 202278,1179,1076,8478,4978,49330.200
12. Dez. 202275,6676,1474,4976,1376,13236.300
09. Dez. 202274,2175,7673,8975,4475,44213.800
08. Dez. 202275,2775,8674,1774,6774,67160.900
07. Dez. 202274,3375,7773,7974,7874,78174.000
06. Dez. 202276,6376,6974,1074,3874,38219.700
05. Dez. 202277,1277,1275,7576,3576,35210.300
02. Dez. 202275,2278,4574,8877,8777,87211.300
01. Dez. 202276,1576,6374,2976,3676,36605.500
30. Nov. 202273,6776,0672,4075,5875,58341.200
29. Nov. 202273,7974,2473,1673,7773,77184.100
28. Nov. 202275,2875,4772,9873,5073,50311.100
25. Nov. 202275,5876,1975,1075,9075,90110.600
23. Nov. 202276,5177,0075,1975,6875,68169.700
22. Nov. 202276,2477,0676,0176,6576,65162.200
21. Nov. 202278,0978,5275,3675,7075,70238.100
18. Nov. 202277,8579,0377,1479,0279,02348.600
17. Nov. 202274,8876,3674,3576,2976,29277.600
16. Nov. 202277,3077,3075,2776,1976,19203.200
15. Nov. 202278,8079,4176,9678,1378,13243.000
14. Nov. 202276,6778,8675,5777,7177,71226.900
11. Nov. 202276,7778,9676,4477,5477,54337.700
10. Nov. 202271,1277,5870,5076,5776,57406.900
09. Nov. 202266,3867,6665,8566,5966,59331.400
08. Nov. 202267,3368,9666,6667,0467,04218.800
07. Nov. 202266,8567,3265,8167,2067,20133.200
04. Nov. 202266,3366,6365,3366,2966,29184.400
03. Nov. 202263,9265,5163,3265,1065,10141.100
02. Nov. 202266,7568,3765,0365,1265,12187.300
01. Nov. 202267,2967,4766,3167,2867,28200.700
31. Okt. 202265,1566,5164,4666,2966,29519.100
28. Okt. 202265,2265,9264,0565,3365,33242.000
27. Okt. 202264,9566,0964,4464,8164,81233.800
26. Okt. 202263,4965,7762,7564,3064,30249.200
25. Okt. 202260,9362,9860,5362,7562,75243.600
24. Okt. 202261,2461,7360,2660,9860,98218.700
21. Okt. 202259,2760,9358,4860,8560,85291.800
20. Okt. 202260,3360,8458,5758,7958,79214.200
19. Okt. 202260,6961,1659,5160,0260,02210.300
18. Okt. 202262,2763,0360,8061,5461,54243.700
17. Okt. 202260,4060,9960,0560,5260,52291.900
14. Okt. 202261,3161,8258,6958,9558,95208.700
13. Okt. 202257,6661,0256,7261,0061,00328.500
12. Okt. 202260,7060,7058,8259,1159,11187.700
11. Okt. 202260,5061,5659,8060,5560,55155.600
10. Okt. 202260,4361,0959,9460,5760,57138.800
07. Okt. 202261,4761,6359,7660,1760,17205.000
06. Okt. 202262,2463,0861,7562,1262,12154.400
05. Okt. 202261,9363,0461,1662,7162,71215.600
04. Okt. 202261,1463,3560,8263,3263,32240.000
03. Okt. 202259,0260,3258,9659,7759,77333.700
30. Sept. 202259,6660,3858,0758,1758,17241.900
29. Sept. 202259,6359,6458,3959,4859,48200.100
28. Sept. 202259,3461,1258,9460,6860,68221.700
27. Sept. 202259,8260,3858,1858,8358,83201.400
26. Sept. 202258,7360,1258,4258,9458,94240.200
23. Sept. 202260,4260,7157,9058,9758,97267.600
22. Sept. 202262,2962,4160,9961,2461,24307.200
21. Sept. 202263,0964,3262,3662,6962,69239.500
20. Sept. 202262,7562,7561,7162,4462,44127.100
19. Sept. 202261,5063,7661,5063,5763,57145.600
16. Sept. 202261,9562,5061,2762,3062,30526.800
15. Sept. 202262,8163,6962,5662,7662,76167.600
14. Sept. 202263,4463,4962,3763,4363,43162.400
13. Sept. 202264,9965,3662,8663,3363,33239.200
12. Sept. 202265,5866,4565,2266,4466,44217.400
09. Sept. 202263,0965,3663,0965,2265,22227.400
08. Sept. 202261,4162,7160,9562,6962,69172.800
07. Sept. 202260,5162,1860,3362,1162,11159.600
06. Sept. 202261,2561,2559,4060,3960,39170.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...