289,900$
1,10%
Echtzeit-Aktienkurs Nordson Corp
Bid:
Ask:
Aktienkurse zur Nordson Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 289,20 | 291,16 | 285,38 | 289,90 | 1,10% | 558.234,00 |
| 21.05.2026 | 278,99 | 287,91 | 276,23 | 286,74 | 3,82% | 749.437,00 |
| 20.05.2026 | 272,54 | 277,38 | 270,50 | 276,20 | 1,68% | 399.234,00 |
| 19.05.2026 | 275,08 | 275,16 | 270,26 | 271,64 | -1,85% | 470.768,00 |
| 18.05.2026 | 275,90 | 277,53 | 274,64 | 276,76 | 0,71% | 305.648,00 |
| 15.05.2026 | 278,12 | 278,82 | 274,01 | 274,81 | -1,95% | 613.575,00 |
| 14.05.2026 | 279,76 | 282,16 | 278,03 | 280,28 | 0,52% | 301.492,00 |
| 13.05.2026 | 281,41 | 282,76 | 277,96 | 278,83 | -0,83% | 262.013,00 |
| 12.05.2026 | 282,51 | 283,36 | 278,19 | 281,16 | -0,24% | 335.583,00 |
| 11.05.2026 | 283,47 | 285,87 | 279,49 | 281,85 | -0,59% | 394.704,00 |
| 08.05.2026 | 285,65 | 286,42 | 282,64 | 283,53 | -0,21% | 348.824,00 |
| 07.05.2026 | 288,00 | 289,69 | 282,37 | 284,12 | -1,01% | 351.542,00 |
| 06.05.2026 | 286,26 | 290,02 | 286,20 | 287,03 | 1,54% | 260.303,00 |
| 05.05.2026 | 281,82 | 284,66 | 279,32 | 282,69 | 0,81% | 233.066,00 |
| 04.05.2026 | 280,93 | 283,35 | 278,75 | 280,41 | -0,99% | 301.069,00 |
| 01.05.2026 | 289,44 | 289,49 | 282,08 | 283,20 | -1,77% | 272.256,00 |
| 30.04.2026 | 280,34 | 288,90 | 280,00 | 288,29 | 2,76% | 540.255,00 |
| 29.04.2026 | 281,64 | 284,52 | 279,92 | 280,54 | -0,44% | 256.360,00 |
| 28.04.2026 | 283,43 | 283,43 | 278,88 | 281,79 | -0,58% | 318.828,00 |
| 27.04.2026 | 282,70 | 285,72 | 281,97 | 283,43 | 0,38% | 206.787,00 |
| 24.04.2026 | 283,11 | 285,00 | 278,55 | 282,36 | -0,49% | 202.183,00 |
| 23.04.2026 | 280,17 | 284,15 | 278,63 | 283,74 | 1,54% | 210.681,00 |
| 22.04.2026 | 283,51 | 283,52 | 278,48 | 279,45 | -1,12% | 222.748,00 |
| 21.04.2026 | 283,50 | 287,04 | 282,58 | 282,62 | -0,16% | 504.456,00 |
| 20.04.2026 | 281,59 | 283,64 | 280,58 | 283,08 | 0,38% | 223.525,00 |
| 17.04.2026 | 279,01 | 285,99 | 279,01 | 282,02 | 1,88% | 370.846,00 |
| 16.04.2026 | 274,52 | 277,61 | 273,96 | 276,81 | 0,70% | 373.883,00 |
| 15.04.2026 | 277,61 | 277,65 | 271,11 | 274,89 | -1,48% | 399.836,00 |
| 14.04.2026 | 278,49 | 281,37 | 276,80 | 279,01 | 0,33% | 312.891,00 |
| 13.04.2026 | 274,40 | 278,33 | 272,27 | 278,09 | 1,02% | 277.533,00 |
| 10.04.2026 | 276,44 | 277,34 | 274,48 | 275,28 | -0,35% | 299.506,00 |
| 09.04.2026 | 273,72 | 279,63 | 270,94 | 276,25 | 0,63% | 418.167,00 |
| 08.04.2026 | 274,20 | 277,39 | 273,18 | 274,51 | 3,41% | 400.781,00 |
| 07.04.2026 | 262,83 | 265,67 | 261,44 | 265,47 | 0,85% | 279.103,00 |
| 06.04.2026 | 263,07 | 264,01 | 260,06 | 263,23 | 0,05% | 229.587,00 |
| 02.04.2026 | 262,72 | 268,29 | 260,46 | 263,10 | -1,53% | 456.772,00 |
| 01.04.2026 | 267,85 | 271,38 | 266,42 | 267,18 | 0,35% | 377.758,00 |
| 31.03.2026 | 261,04 | 267,39 | 258,80 | 266,24 | 3,94% | 419.206,00 |
| 30.03.2026 | 262,79 | 262,79 | 253,85 | 256,16 | -1,56% | 409.340,00 |
| 27.03.2026 | 263,23 | 263,40 | 259,16 | 260,21 | -1,70% | 274.238,00 |
| 26.03.2026 | 268,12 | 272,22 | 264,19 | 264,70 | -2,27% | 244.017,00 |
| 25.03.2026 | 272,40 | 272,63 | 268,04 | 270,85 | 0,64% | 302.180,00 |
| 24.03.2026 | 265,81 | 271,69 | 265,12 | 269,13 | 0,24% | 236.400,00 |
| 23.03.2026 | 270,45 | 271,66 | 268,03 | 268,48 | 2,19% | 217.684,00 |
| 20.03.2026 | 267,21 | 267,21 | 260,91 | 262,72 | -1,68% | 662.339,00 |
| 19.03.2026 | 264,47 | 270,30 | 262,50 | 267,21 | -0,09% | 300.014,00 |
| 18.03.2026 | 270,08 | 272,09 | 266,92 | 267,46 | -1,31% | 277.030,00 |
| 17.03.2026 | 270,57 | 272,58 | 266,89 | 271,00 | 0,85% | 290.171,00 |
| 16.03.2026 | 269,41 | 271,87 | 267,67 | 268,71 | 0,43% | 348.494,00 |
| 13.03.2026 | 270,12 | 271,79 | 265,56 | 267,57 | -0,11% | 301.807,00 |
| 12.03.2026 | 271,01 | 272,22 | 267,63 | 267,87 | -2,13% | 278.924,00 |
| 11.03.2026 | 271,58 | 274,25 | 268,54 | 273,69 | 0,45% | 259.405,00 |
| 10.03.2026 | 270,37 | 277,48 | 269,50 | 272,46 | 0,32% | 233.037,00 |
| 09.03.2026 | 266,79 | 272,85 | 264,74 | 271,60 | -0,46% | 564.584,00 |
| 06.03.2026 | 276,20 | 276,20 | 270,96 | 272,86 | -2,86% | 277.364,00 |
| 05.03.2026 | 286,18 | 287,07 | 279,95 | 280,88 | -2,59% | 300.989,00 |
| 04.03.2026 | 288,34 | 289,79 | 285,29 | 288,34 | 0,20% | 205.460,00 |
| 03.03.2026 | 286,93 | 288,98 | 282,53 | 287,78 | -1,56% | 327.475,00 |
| 02.03.2026 | 290,33 | 293,61 | 286,07 | 292,33 | -0,42% | 334.174,00 |
| 27.02.2026 | 290,05 | 294,21 | 286,29 | 293,56 | 0,32% | 682.003,00 |
| 26.02.2026 | 292,12 | 293,56 | 288,54 | 292,62 | 0,64% | 310.947,00 |
| 25.02.2026 | 295,90 | 298,17 | 289,47 | 290,75 | -1,34% | 332.169,00 |
| 24.02.2026 | 290,22 | 295,66 | 290,22 | 294,71 | 2,06% | 523.409,00 |
| 23.02.2026 | 291,15 | 295,00 | 287,56 | 288,76 | -0,49% | 500.714,00 |
| 20.02.2026 | 291,73 | 296,55 | 287,20 | 290,17 | -1,28% | 609.099,00 |
| 19.02.2026 | 305,28 | 305,28 | 293,35 | 293,93 | -1,73% | 470.630,00 |
| 18.02.2026 | 296,38 | 302,21 | 296,38 | 299,10 | 0,79% | 570.912,00 |
| 17.02.2026 | 296,72 | 298,18 | 293,54 | 296,76 | -0,48% | 461.435,00 |
| 13.02.2026 | 294,18 | 299,38 | 293,78 | 298,19 | 1,22% | 460.535,00 |
| 12.02.2026 | 295,16 | 299,28 | 293,38 | 294,60 | 0,04% | 600.670,00 |
| 11.02.2026 | 296,58 | 300,79 | 293,58 | 294,47 | -0,43% | 687.197,00 |
| 10.02.2026 | 290,90 | 296,00 | 288,58 | 295,73 | 1,54% | 344.576,00 |
| 09.02.2026 | 290,54 | 291,39 | 288,90 | 291,24 | 0,34% | 324.927,00 |
| 06.02.2026 | 285,00 | 291,01 | 284,95 | 290,26 | 2,70% | 498.163,00 |
| 05.02.2026 | 283,32 | 284,93 | 279,87 | 282,63 | -1,16% | 561.377,00 |
| 04.02.2026 | 279,46 | 287,48 | 279,46 | 285,94 | 2,80% | 648.997,00 |
| 03.02.2026 | 277,03 | 282,18 | 275,58 | 278,15 | 0,45% | 395.388,00 |
| 02.02.2026 | 273,55 | 277,07 | 273,55 | 276,91 | 0,87% | 378.610,00 |
| 30.01.2026 | 272,66 | 275,00 | 270,43 | 274,53 | -0,17% | 597.957,00 |
| 29.01.2026 | 273,16 | 275,08 | 268,52 | 275,00 | 1,13% | 677.441,00 |
| 28.01.2026 | 272,55 | 274,61 | 270,68 | 271,94 | -0,49% | 342.258,00 |
| 27.01.2026 | 270,80 | 274,12 | 265,19 | 273,28 | 0,73% | 316.702,00 |
| 26.01.2026 | 271,01 | 272,29 | 269,99 | 271,31 | -0,96% | 355.088,00 |
| 22.01.2026 | 273,55 | 275,43 | 272,00 | 273,94 | 0,33% | 231.286,00 |
| 21.01.2026 | 267,96 | 274,55 | 267,96 | 273,05 | 2,62% | 358.032,00 |
| 20.01.2026 | 267,88 | 270,52 | 265,45 | 266,08 | -2,15% | 449.464,00 |
| 16.01.2026 | 270,13 | 272,62 | 269,47 | 271,92 | 0,00% | 490.206,00 |
| 15.01.2026 | 267,98 | 272,61 | 267,79 | 271,91 | 2,09% | 461.658,00 |
| 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 |