271,400€
-0,07%
Echtzeit-Aktienkurs Nordson Corp
Bid:
Ask:
Aktienkurse zur Nordson Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 271,95 | 272,35 | 269,45 | 271,30 | -0,11% | 27,00 |
| 17.09.2026 | 270,15 | 273,60 | 269,90 | 271,60 | 0,70% | - |
| 16.09.2026 | 268,00 | 270,85 | 267,00 | 269,70 | 0,63% | - |
| 15.09.2026 | 267,10 | 269,90 | 265,65 | 268,00 | 0,30% | 30,00 |
| 14.09.2026 | 270,85 | 271,15 | 266,40 | 267,20 | -1,51% | 84,00 |
| 11.09.2026 | 265,10 | 271,85 | 265,10 | 271,30 | 2,38% | - |
| 10.09.2026 | 269,05 | 269,05 | 264,10 | 265,00 | -1,82% | - |
| 09.09.2026 | 272,45 | 272,60 | 269,45 | 269,90 | -0,95% | - |
| 08.09.2026 | 274,00 | 274,35 | 270,95 | 272,50 | -0,57% | 78,00 |
| 07.09.2026 | 274,45 | 274,45 | 273,75 | 274,05 | 0,02% | 13,00 |
| 04.09.2026 | 273,25 | 278,10 | 273,25 | 274,00 | 0,37% | 526,00 |
| 03.09.2026 | 272,85 | 274,50 | 268,85 | 273,00 | -0,04% | 14,00 |
| 02.09.2026 | 271,15 | 276,95 | 270,70 | 273,10 | 0,70% | 30,00 |
| 01.09.2026 | 277,30 | 277,60 | 268,85 | 271,20 | -2,13% | 40,00 |
| 31.08.2026 | 280,10 | 280,10 | 276,30 | 277,10 | -1,18% | 23,00 |
| 28.08.2026 | 283,85 | 285,75 | 279,85 | 280,40 | -1,20% | 72,00 |
| 27.08.2026 | 287,45 | 289,70 | 283,60 | 283,80 | -1,25% | 18,00 |
| 26.08.2026 | 285,75 | 291,05 | 285,45 | 287,40 | 0,56% | - |
| 25.08.2026 | 287,15 | 288,20 | 284,95 | 285,80 | -0,17% | 76,00 |
| 24.08.2026 | 283,90 | 287,25 | 282,85 | 286,30 | 0,60% | 17,00 |
| 21.08.2026 | 286,15 | 289,20 | 281,65 | 284,60 | -0,70% | 93,00 |
| 20.08.2026 | 276,95 | 288,35 | 276,90 | 286,60 | -0,40% | 60,00 |
| 19.08.2026 | 262,35 | 287,75 | 259,95 | 287,75 | 18,88% | 32,00 |
| 05.05.2026 | 240,20 | 243,27 | 239,68 | 242,05 | 0,96% | 193,00 |
| 04.05.2026 | 241,83 | 242,23 | 238,50 | 239,75 | -2,46% | 59,00 |
| 30.04.2026 | 240,15 | 246,08 | 239,50 | 245,80 | 2,54% | 810,00 |
| 29.04.2026 | 241,00 | 243,30 | 239,30 | 239,70 | -0,33% | 14,00 |
| 28.04.2026 | 241,95 | 242,15 | 238,05 | 240,50 | -0,52% | - |
| 27.04.2026 | 240,90 | 243,45 | 239,85 | 241,75 | 0,35% | 18,00 |
| 24.04.2026 | 243,38 | 243,60 | 239,85 | 240,90 | -0,84% | 50,00 |
| 23.04.2026 | 238,58 | 243,05 | 238,40 | 242,95 | 1,72% | - |
| 22.04.2026 | 241,18 | 243,18 | 237,65 | 238,85 | -0,93% | 160,00 |
| 21.04.2026 | 240,83 | 244,60 | 240,70 | 241,10 | 0,31% | 14,00 |
| 20.04.2026 | 239,43 | 240,80 | 238,63 | 240,35 | 0,23% | - |
| 17.04.2026 | 234,90 | 242,33 | 234,48 | 239,80 | 2,13% | - |
| 16.04.2026 | 233,52 | 235,68 | 231,80 | 234,80 | 0,73% | 84,00 |
| 15.04.2026 | 236,40 | 237,00 | 229,80 | 233,10 | -1,50% | 16,00 |
| 14.04.2026 | 236,52 | 238,50 | 233,90 | 236,65 | 0,00% | 14,00 |
| 13.04.2026 | 234,93 | 236,65 | 232,40 | 236,65 | 0,64% | 39,00 |
| 10.04.2026 | 236,35 | 236,48 | 234,30 | 235,15 | -0,44% | - |
| 09.04.2026 | 235,23 | 238,68 | 232,95 | 236,20 | 0,40% | 43,00 |
| 08.04.2026 | 230,80 | 237,05 | 229,50 | 235,25 | 2,71% | 87,00 |
| 07.04.2026 | 227,77 | 229,20 | 226,30 | 229,05 | 0,46% | 16,00 |
| 02.04.2026 | 230,33 | 232,70 | 226,25 | 228,00 | -1,08% | - |
| 01.04.2026 | 230,70 | 233,50 | 229,88 | 230,50 | 0,00% | 133,00 |
| 31.03.2026 | 223,85 | 230,65 | 223,10 | 230,50 | 3,29% | - |
| 30.03.2026 | 226,52 | 228,70 | 221,40 | 223,15 | -1,15% | 14,00 |
| 27.03.2026 | 230,13 | 230,43 | 222,93 | 225,75 | -1,74% | - |
| 26.03.2026 | 234,00 | 235,80 | 229,08 | 229,75 | -1,94% | - |
| 25.03.2026 | 232,60 | 235,50 | 231,60 | 234,30 | 0,73% | 135,00 |
| 24.03.2026 | 231,63 | 234,70 | 228,95 | 232,60 | 0,45% | - |
| 23.03.2026 | 226,95 | 233,85 | 226,52 | 231,55 | 1,80% | 14,00 |
| 20.03.2026 | 231,25 | 232,30 | 226,15 | 227,45 | -1,49% | 58,00 |
| 19.03.2026 | 232,80 | 233,00 | 228,90 | 230,90 | -0,97% | - |
| 18.03.2026 | 235,48 | 236,40 | 230,38 | 233,15 | -0,83% | - |
| 17.03.2026 | 233,43 | 236,80 | 231,50 | 235,10 | 0,66% | - |
| 16.03.2026 | 234,58 | 237,15 | 231,83 | 233,55 | -0,28% | 19,00 |
| 13.03.2026 | 233,13 | 236,75 | 231,35 | 234,20 | 0,62% | - |
| 12.03.2026 | 236,35 | 236,68 | 229,63 | 232,75 | -1,48% | - |
| 11.03.2026 | 234,33 | 236,85 | 231,85 | 236,25 | 0,62% | 38,00 |
| 10.03.2026 | 233,43 | 237,85 | 231,40 | 234,80 | 0,64% | 29,00 |
| 09.03.2026 | 233,70 | 235,75 | 229,25 | 233,30 | -0,68% | 38,00 |
| 06.03.2026 | 242,25 | 242,55 | 234,40 | 234,90 | -2,91% | 22,00 |
| 05.03.2026 | 248,25 | 248,50 | 241,88 | 241,95 | -2,38% | - |
| 04.03.2026 | 246,85 | 250,40 | 245,40 | 247,85 | 0,12% | 84,00 |
| 03.03.2026 | 249,63 | 250,18 | 244,65 | 247,55 | -0,92% | 18,00 |
| 02.03.2026 | 248,65 | 250,80 | 245,25 | 249,85 | 0,66% | 43,00 |
| 27.02.2026 | 247,95 | 248,55 | 242,27 | 248,20 | 0,12% | - |
| 26.02.2026 | 246,23 | 248,83 | 244,77 | 247,90 | 0,57% | - |
| 25.02.2026 | 249,80 | 252,50 | 245,20 | 246,50 | -1,56% | 300,00 |
| 24.02.2026 | 245,58 | 250,95 | 244,95 | 250,40 | 2,16% | 29,00 |
| 23.02.2026 | 244,63 | 248,77 | 243,73 | 245,10 | -0,45% | 317,00 |
| 20.02.2026 | 250,15 | 251,38 | 243,83 | 246,20 | -1,30% | 85,00 |
| 19.02.2026 | 253,90 | 260,67 | 249,35 | 249,45 | -1,75% | 94,00 |
| 18.02.2026 | 250,93 | 263,05 | 250,20 | 253,90 | 1,32% | 15,00 |
| 17.02.2026 | 251,05 | 252,25 | 248,90 | 250,60 | -0,32% | - |
| 16.02.2026 | 251,55 | 251,90 | 251,05 | 251,40 | 0,08% | 38,00 |
| 13.02.2026 | 248,50 | 251,95 | 247,50 | 251,20 | 1,09% | - |
| 12.02.2026 | 248,40 | 251,70 | 247,35 | 248,50 | 0,08% | - |
| 11.02.2026 | 248,40 | 253,55 | 247,30 | 248,30 | -0,20% | - |
| 10.02.2026 | 244,55 | 248,80 | 243,50 | 248,80 | 1,76% | - |
| 09.02.2026 | 244,95 | 245,10 | 242,25 | 244,50 | -0,45% | - |
| 06.02.2026 | 239,25 | 246,10 | 239,25 | 245,60 | 2,76% | 14,00 |
| 05.02.2026 | 242,80 | 243,05 | 237,30 | 239,00 | -1,57% | - |
| 04.02.2026 | 235,30 | 243,35 | 234,70 | 242,80 | 3,23% | 85,00 |
| 03.02.2026 | 234,85 | 238,90 | 233,35 | 235,20 | 0,13% | 15,00 |
| 02.02.2026 | 229,50 | 235,05 | 229,50 | 234,90 | 1,42% | - |
| 30.01.2026 | 229,70 | 231,80 | 227,65 | 231,60 | 0,83% | 80,00 |
| 29.01.2026 | 227,60 | 230,00 | 224,85 | 229,70 | 0,75% | 212,00 |
| 28.01.2026 | 228,65 | 230,65 | 226,65 | 228,00 | 0,40% | - |
| 27.01.2026 | 229,15 | 229,50 | 225,20 | 227,10 | -0,61% | - |
| 26.01.2026 | 228,65 | 229,25 | 227,25 | 228,50 | -0,31% | - |
| 23.01.2026 | 233,50 | 233,50 | 228,90 | 229,20 | -1,55% | 125,00 |
| 22.01.2026 | 233,70 | 234,80 | 232,35 | 232,80 | -0,43% | - |
| 21.01.2026 | 227,35 | 235,05 | 226,55 | 233,80 | 3,00% | 70,00 |
| 20.01.2026 | 232,45 | 232,45 | 226,60 | 227,00 | -2,74% | 72,00 |
| 19.01.2026 | 233,35 | 234,00 | 233,15 | 233,40 | -0,43% | 25,00 |
| 16.01.2026 | 234,25 | 234,85 | 232,40 | 234,40 | 0,09% | - |
| 15.01.2026 | 229,00 | 234,95 | 228,85 | 234,20 | 2,36% | 17,00 |
| 14.01.2026 | 225,35 | 229,30 | 223,40 | 228,80 | 0,62% | 1.037,00 |