Deutsche Märkte schließen in 6 Stunden 14 Minuten

EnerSys (ENS)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
94,67-1,53 (-1,59%)
Börsenschluss: 04:00PM EDT
95,27 +0,60 (+0,63%)
Nachbörse: 06:34PM EDT
Zeitraum:
02. Okt. 2022 - 02. Okt. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Sept. 202396,3696,5994,3494,6794,67183.700
28. Sept. 202394,3796,7394,1596,2096,20215.500
27. Sept. 202394,4994,8693,3994,4194,41199.700
26. Sept. 202395,4995,8793,6993,7093,70171.400
25. Sept. 202393,6196,4393,6196,0496,04218.300
22. Sept. 202395,3696,0594,4994,5394,53269.200
21. Sept. 202396,6796,7895,5595,5695,56229.900
20. Sept. 202398,4998,9697,4397,5797,57252.800
19. Sept. 202397,6798,5097,0697,8697,86256.600
18. Sept. 202396,2598,7996,0897,5397,53216.500
15. Sept. 202395,7397,1795,3596,6896,68508.900
14. Sept. 202396,3397,4595,9396,6696,66188.600
14. Sept. 20230.225 Dividende
13. Sept. 202397,2797,3495,0895,2395,00326.300
12. Sept. 202397,3798,8797,3797,6997,46158.900
11. Sept. 202397,9998,5797,0497,7697,53244.100
08. Sept. 202397,5098,7496,7297,6697,43218.100
07. Sept. 202398,6698,6696,0197,1996,96368.100
06. Sept. 2023101,93102,5299,3099,5499,30320.700
05. Sept. 2023103,77103,77101,28101,75101,51209.200
01. Sept. 2023105,62106,19104,47104,90104,65172.800
31. Aug. 2023104,57105,74104,18104,98104,73313.600
30. Aug. 2023104,59105,56104,10104,72104,47152.000
29. Aug. 2023101,78104,75101,60104,67104,42142.100
28. Aug. 2023102,31103,50102,31102,52102,28137.000
25. Aug. 2023102,21103,00100,55102,12101,88138.600
24. Aug. 2023103,10104,16101,42101,44101,20250.600
23. Aug. 2023100,91103,65100,38103,43103,19264.200
22. Aug. 2023100,47101,91100,29100,64100,40309.500
21. Aug. 202398,53100,3598,1899,9899,74345.400
18. Aug. 202396,5998,8796,3798,3598,12318.500
17. Aug. 202399,1399,6097,4397,5197,28372.200
16. Aug. 202399,07100,6698,9199,2999,06622.900
15. Aug. 202395,3899,3695,3899,2599,02617.900
14. Aug. 202394,2996,6694,1896,1895,95427.400
11. Aug. 202391,0095,0590,8794,7194,49883.400
10. Aug. 2023101,97103,1588,4290,9490,731.222.800
09. Aug. 2023103,70103,70102,37102,77102,53254.500
08. Aug. 2023104,17104,17101,52103,71103,46250.600
07. Aug. 2023104,65105,10103,35105,08104,83374.700
04. Aug. 2023105,84106,44104,46104,50104,25221.500
03. Aug. 2023106,37106,40104,74105,31105,06187.800
02. Aug. 2023106,51107,32105,77106,78106,53273.100
01. Aug. 2023107,30108,52106,87107,88107,63165.500
31. Juli 2023107,33108,50107,10108,32108,06158.600
28. Juli 2023108,29108,74106,20106,77106,52213.800
27. Juli 2023107,98108,46106,41106,91106,66247.000
26. Juli 2023107,00107,82105,58107,27107,02202.200
25. Juli 2023107,78109,13107,50107,67107,42181.900
24. Juli 2023109,30110,59108,07108,32108,06221.900
21. Juli 2023111,66111,70108,66109,07108,81258.500
20. Juli 2023113,34113,34111,30111,39111,13264.500
19. Juli 2023112,63113,21111,65112,61112,34199.200
18. Juli 2023111,77113,19111,77112,98112,71160.700
17. Juli 2023110,70112,62110,62111,97111,71169.000
14. Juli 2023111,36111,36109,92110,68110,42264.600
13. Juli 2023110,73111,49110,05110,99110,73273.100
12. Juli 2023110,56111,80109,87110,36110,10282.800
11. Juli 2023109,14109,62108,54109,30109,04151.600
10. Juli 2023106,08108,90106,08108,90108,64274.800
07. Juli 2023105,52107,45105,52106,51106,26198.100
06. Juli 2023104,58105,87103,92105,39105,14223.700
05. Juli 2023107,81107,85105,51105,64105,39272.600
03. Juli 2023108,50109,11108,07108,59108,3378.900
30. Juni 2023108,25109,50107,50108,52108,26208.800
29. Juni 2023105,71107,55105,71107,27107,02240.900
28. Juni 2023105,39106,01104,66105,68105,43164.500
27. Juni 2023102,68106,79102,57105,72105,47267.000
26. Juni 2023102,40103,93102,40102,53102,29240.900
23. Juni 2023101,13102,67100,69102,39102,151.678.600
22. Juni 2023103,36103,36101,58102,73102,49277.200
21. Juni 2023102,13103,92101,87103,70103,45189.200
20. Juni 2023104,31104,39101,95102,13101,89281.500
16. Juni 2023106,93107,44104,11104,40104,15507.500
15. Juni 2023104,51106,09104,24105,82105,57272.400
15. Juni 20230.175 Dividende
14. Juni 2023105,75106,65104,78105,45105,03344.900
13. Juni 2023104,80106,61104,80105,71105,29294.600
12. Juni 2023104,31106,13103,76104,91104,49284.500
09. Juni 2023104,61105,31103,43104,06103,64217.400
08. Juni 2023104,55105,17103,65104,37103,95377.300
07. Juni 2023105,11106,23104,61105,93105,50416.400
06. Juni 2023101,47105,12101,47103,80103,38346.000
05. Juni 2023102,60102,60100,19101,82101,41238.300
02. Juni 2023100,86103,42100,18103,22102,81388.000
01. Juni 202397,6799,3296,5499,3198,91343.700
31. Mai 202399,55100,2096,1697,2796,88399.900
30. Mai 202398,99100,0298,5199,9899,58319.400
26. Mai 202397,1998,9396,0698,4498,04430.200
25. Mai 202388,2896,3688,0596,2295,83702.800
24. Mai 202384,9384,9383,2484,0883,74166.700
23. Mai 202386,2187,1085,3285,7385,39183.300
22. Mai 202386,4187,2285,4786,7886,43146.300
19. Mai 202386,9986,9984,5485,8085,46384.900
18. Mai 202385,6586,3884,8585,9985,64159.400
17. Mai 202383,3386,3682,8685,9285,57198.000
16. Mai 202383,9783,9782,7883,0582,72125.500
15. Mai 202383,6784,9783,2484,3584,01144.400
12. Mai 202384,2384,8682,5083,6683,32136.300
11. Mai 202383,7384,1883,1884,1783,83112.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...