266,350$
0,59%
Echtzeit-Aktienkurs Nordson Corp
Bid:
Ask:
Aktienkurse zur Nordson Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2026 | 265,00 | 267,02 | 261,61 | 266,35 | 0,59% | 480.517,00 |
| 13.01.2026 | 262,40 | 264,88 | 261,52 | 264,80 | 0,91% | 365.206,00 |
| 12.01.2026 | 261,22 | 263,02 | 259,51 | 262,40 | 0,45% | 324.091,00 |
| 09.01.2026 | 256,55 | 261,64 | 255,41 | 261,22 | 2,33% | 498.312,00 |
| 08.01.2026 | 251,15 | 255,65 | 251,15 | 255,26 | 0,95% | 607.102,00 |
| 07.01.2026 | 251,76 | 253,99 | 250,62 | 252,86 | 0,34% | 511.536,00 |
| 06.01.2026 | 245,00 | 252,25 | 245,00 | 252,00 | 2,56% | 293.997,00 |
| 05.01.2026 | 240,25 | 247,28 | 240,25 | 245,70 | 1,94% | 354.959,00 |
| 02.01.2026 | 241,18 | 241,92 | 239,26 | 241,03 | 0,25% | 304.707,00 |
| 31.12.2025 | 243,38 | 245,20 | 240,19 | 240,43 | -1,45% | 241.145,00 |
| 30.12.2025 | 243,14 | 244,16 | 242,21 | 243,96 | 0,34% | 224.579,00 |
| 29.12.2025 | 243,94 | 245,66 | 242,38 | 243,14 | -0,35% | 258.171,00 |
| 26.12.2025 | 242,81 | 244,14 | 242,44 | 243,99 | 0,21% | 251.130,00 |
| 24.12.2025 | 242,41 | 244,24 | 241,44 | 243,47 | 0,62% | 143.495,00 |
| 23.12.2025 | 243,36 | 243,36 | 241,67 | 241,98 | -0,57% | 288.907,00 |
| 22.12.2025 | 240,46 | 243,74 | 240,13 | 243,36 | 1,27% | 346.429,00 |
| 19.12.2025 | 238,64 | 242,69 | 238,47 | 240,31 | 0,87% | 1.771.255,00 |
| 18.12.2025 | 239,32 | 239,50 | 236,26 | 238,24 | 0,07% | 638.513,00 |
| 17.12.2025 | 235,71 | 239,62 | 235,54 | 238,07 | 0,72% | 649.506,00 |
| 16.12.2025 | 237,15 | 239,74 | 235,06 | 236,37 | -0,60% | 581.231,00 |
| 15.12.2025 | 237,20 | 239,55 | 234,60 | 237,79 | 0,99% | 769.205,00 |
| 12.12.2025 | 239,41 | 239,41 | 232,10 | 235,45 | 0,44% | 729.893,00 |
| 11.12.2025 | 250,00 | 251,47 | 231,39 | 234,43 | -0,75% | 1.483.993,00 |
| 10.12.2025 | 234,42 | 237,41 | 233,35 | 236,19 | 1,18% | 957.799,00 |
| 09.12.2025 | 234,78 | 237,38 | 233,27 | 233,44 | -0,43% | 408.471,00 |
| 08.12.2025 | 238,74 | 239,71 | 234,43 | 234,45 | -1,88% | 433.578,00 |
| 05.12.2025 | 238,13 | 240,26 | 238,01 | 238,93 | 0,22% | 351.831,00 |
| 04.12.2025 | 238,75 | 240,67 | 237,46 | 238,41 | -0,08% | 338.107,00 |
| 03.12.2025 | 236,54 | 239,68 | 235,42 | 238,59 | 0,87% | 304.923,00 |
| 02.12.2025 | 235,69 | 237,55 | 233,14 | 236,53 | 0,61% | 282.742,00 |
| 01.12.2025 | 235,22 | 238,02 | 234,54 | 235,09 | -1,08% | 401.614,00 |
| 28.11.2025 | 237,95 | 240,00 | 237,35 | 237,66 | -0,14% | 170.805,00 |
| 26.11.2025 | 237,55 | 240,18 | 235,76 | 238,00 | -0,14% | 296.730,00 |
| 25.11.2025 | 234,64 | 239,37 | 234,44 | 238,33 | 2,29% | 307.868,00 |
| 24.11.2025 | 233,40 | 234,66 | 231,31 | 232,99 | 2,15% | 478.423,00 |
| 20.11.2025 | 230,36 | 232,47 | 226,70 | 228,08 | 0,22% | 406.329,00 |
| 19.11.2025 | 226,01 | 229,12 | 223,29 | 227,57 | 0,41% | 292.162,00 |
| 18.11.2025 | 227,62 | 228,94 | 225,81 | 226,64 | -0,48% | 311.387,00 |
| 17.11.2025 | 229,42 | 230,95 | 226,83 | 227,74 | -2,36% | 210.150,00 |
| 13.11.2025 | 236,05 | 237,82 | 232,50 | 233,25 | -1,27% | 305.422,00 |
| 12.11.2025 | 236,00 | 239,45 | 235,05 | 236,24 | -0,07% | 286.923,00 |
| 11.11.2025 | 235,09 | 236,52 | 234,05 | 236,41 | 0,73% | 208.199,00 |
| 10.11.2025 | 233,72 | 235,00 | 230,17 | 234,71 | 0,90% | 218.007,00 |
| 07.11.2025 | 230,25 | 233,46 | 228,79 | 232,60 | 0,95% | 249.136,00 |
| 06.11.2025 | 234,20 | 237,14 | 230,34 | 230,42 | -1,23% | 300.721,00 |
| 05.11.2025 | 229,70 | 234,61 | 227,94 | 233,30 | 1,29% | 314.910,00 |
| 04.11.2025 | 227,53 | 230,93 | 227,53 | 230,32 | 0,29% | 282.742,00 |
| 03.11.2025 | 231,17 | 231,17 | 228,13 | 229,66 | -0,98% | 294.075,00 |
| 31.10.2025 | 230,93 | 233,52 | 229,77 | 231,94 | 0,06% | 512.418,00 |
| 30.10.2025 | 232,57 | 236,79 | 231,36 | 231,79 | -0,63% | 359.266,00 |
| 29.10.2025 | 234,70 | 237,29 | 232,02 | 233,27 | -0,87% | 331.042,00 |
| 28.10.2025 | 237,16 | 238,21 | 233,84 | 235,32 | -1,27% | 264.110,00 |
| 27.10.2025 | 236,88 | 238,94 | 236,07 | 238,35 | 1,04% | 302.691,00 |
| 24.10.2025 | 238,24 | 238,24 | 235,76 | 235,90 | -0,02% | 204.282,00 |
| 23.10.2025 | 234,34 | 237,07 | 234,34 | 235,95 | 0,77% | 225.903,00 |
| 22.10.2025 | 236,84 | 238,03 | 233,73 | 234,15 | -1,51% | 258.573,00 |
| 21.10.2025 | 235,03 | 240,46 | 233,39 | 237,73 | 0,88% | 199.860,00 |
| 20.10.2025 | 234,41 | 236,95 | 234,00 | 235,66 | 0,99% | 185.567,00 |
| 17.10.2025 | 231,53 | 233,53 | 230,60 | 233,34 | 0,58% | 316.581,00 |
| 16.10.2025 | 232,39 | 234,37 | 231,13 | 232,00 | 0,06% | 277.039,00 |
| 15.10.2025 | 234,06 | 235,77 | 229,00 | 231,85 | -0,64% | 212.359,00 |
| 14.10.2025 | 227,81 | 234,93 | 225,32 | 233,35 | 1,23% | 228.419,00 |
| 13.10.2025 | 229,68 | 233,38 | 229,58 | 230,52 | 1,03% | 288.891,00 |
| 10.10.2025 | 234,30 | 236,36 | 227,96 | 228,18 | -2,39% | 485.188,00 |
| 09.10.2025 | 234,53 | 235,38 | 231,77 | 233,76 | -0,24% | 253.535,00 |
| 08.10.2025 | 230,58 | 234,92 | 229,13 | 234,32 | 1,50% | 262.653,00 |
| 07.10.2025 | 234,97 | 235,52 | 230,41 | 230,85 | -1,40% | 161.143,00 |
| 06.10.2025 | 233,97 | 235,23 | 230,58 | 234,12 | 0,81% | 214.541,00 |
| 02.10.2025 | 228,36 | 232,67 | 228,30 | 232,25 | 1,62% | 294.203,00 |
| 01.10.2025 | 225,58 | 228,66 | 225,00 | 228,55 | 0,71% | 237.621,00 |
| 30.09.2025 | 226,26 | 227,86 | 224,27 | 226,95 | -0,18% | 185.362,00 |
| 29.09.2025 | 227,99 | 228,02 | 226,36 | 227,35 | 0,15% | 276.106,00 |
| 26.09.2025 | 222,13 | 227,60 | 222,13 | 227,00 | 2,47% | 274.137,00 |
| 25.09.2025 | 221,31 | 222,87 | 220,47 | 221,52 | -0,72% | 250.554,00 |
| 24.09.2025 | 224,50 | 226,03 | 222,95 | 223,12 | -0,76% | 238.778,00 |
| 23.09.2025 | 224,92 | 228,12 | 224,24 | 224,84 | -0,22% | 202.891,00 |
| 22.09.2025 | 225,07 | 226,61 | 223,07 | 225,34 | 0,11% | 226.756,00 |
| 19.09.2025 | 228,18 | 228,18 | 224,70 | 225,10 | -1,11% | 595.042,00 |
| 18.09.2025 | 223,91 | 228,35 | 223,91 | 227,63 | 1,78% | 279.391,00 |
| 17.09.2025 | 226,13 | 231,00 | 223,24 | 223,64 | -1,10% | 341.238,00 |
| 16.09.2025 | 225,92 | 227,65 | 225,18 | 226,13 | 0,09% | 303.508,00 |
| 15.09.2025 | 223,18 | 226,80 | 223,00 | 225,92 | 1,23% | 404.866,00 |
| 12.09.2025 | 227,02 | 227,02 | 222,81 | 223,17 | -2,11% | 195.866,00 |
| 11.09.2025 | 222,77 | 228,23 | 221,54 | 227,98 | 1,90% | 393.332,00 |
| 10.09.2025 | 221,43 | 224,02 | 221,43 | 223,72 | 0,72% | 243.801,00 |
| 09.09.2025 | 225,16 | 225,16 | 221,09 | 222,11 | -1,78% | 211.801,00 |
| 08.09.2025 | 225,70 | 227,09 | 222,11 | 226,14 | 0,49% | 401.646,00 |
| 05.09.2025 | 227,11 | 229,02 | 223,69 | 225,03 | -0,43% | 251.374,00 |
| 04.09.2025 | 222,16 | 226,05 | 220,35 | 226,01 | 1,82% | 206.836,00 |
| 03.09.2025 | 221,98 | 222,93 | 220,41 | 221,96 | -0,33% | 257.782,00 |
| 02.09.2025 | 223,43 | 223,43 | 220,81 | 222,70 | -1,06% | 260.590,00 |
| 29.08.2025 | 224,96 | 226,58 | 224,12 | 225,09 | 0,19% | 282.203,00 |
| 28.08.2025 | 227,22 | 227,22 | 223,24 | 224,67 | -0,44% | 214.586,00 |
| 27.08.2025 | 225,35 | 227,66 | 224,07 | 225,67 | -0,30% | 244.717,00 |
| 26.08.2025 | 225,82 | 228,79 | 225,00 | 226,35 | 0,25% | 602.146,00 |
| 25.08.2025 | 226,64 | 228,05 | 224,54 | 225,79 | -0,61% | 402.868,00 |
| 22.08.2025 | 221,14 | 229,15 | 220,41 | 227,17 | 3,29% | 644.180,00 |
| 21.08.2025 | 226,64 | 235,71 | 219,60 | 219,93 | 3,00% | 1.516.461,00 |
| 20.08.2025 | 216,50 | 217,23 | 213,23 | 213,52 | -1,83% | 526.728,00 |
| 19.08.2025 | 215,30 | 218,19 | 214,41 | 217,50 | 1,59% | 244.515,00 |