236,300€
0,49%
Echtzeit-Aktienkurs Nordson Corp.
Bid:
Ask:
Aktienkurse zur Nordson Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 235,65 | 235,90 | 235,65 | 235,75 | 0,26% | - |
| 03.02.2026 | 234,60 | 238,80 | 233,40 | 235,15 | 0,21% | - |
| 02.02.2026 | 229,55 | 234,70 | 229,30 | 234,65 | 1,45% | 4,00 |
| 30.01.2026 | 229,00 | 231,70 | 227,65 | 231,30 | 1,20% | 1,00 |
| 29.01.2026 | 226,65 | 229,80 | 224,90 | 228,55 | 0,29% | 21,00 |
| 28.01.2026 | 227,90 | 230,60 | 226,40 | 227,90 | 0,00% | 2,00 |
| 27.01.2026 | 228,45 | 228,70 | 225,25 | 227,90 | -0,20% | - |
| 26.01.2026 | 228,55 | 229,90 | 227,00 | 228,35 | -0,48% | 26,00 |
| 23.01.2026 | 233,30 | 233,60 | 228,90 | 229,45 | -1,69% | - |
| 22.01.2026 | 233,90 | 234,80 | 232,70 | 233,40 | 1,00% | - |
| 21.01.2026 | 227,15 | 231,55 | 225,85 | 231,10 | 1,81% | - |
| 20.01.2026 | 230,35 | 230,65 | 226,00 | 227,00 | -2,03% | 51,00 |
| 19.01.2026 | 231,90 | 232,30 | 229,90 | 231,70 | -0,73% | 9,00 |
| 16.01.2026 | 234,55 | 234,70 | 232,50 | 233,40 | 0,32% | 3,00 |
| 15.01.2026 | 228,85 | 233,55 | 227,70 | 232,65 | 1,57% | 7,00 |
| 14.01.2026 | 223,85 | 229,25 | 223,45 | 229,05 | 0,88% | 161,00 |
| 13.01.2026 | 224,90 | 227,30 | 224,35 | 227,05 | 1,20% | - |
| 12.01.2026 | 222,85 | 224,80 | 221,70 | 224,35 | 0,43% | 116,00 |
| 09.01.2026 | 219,20 | 224,10 | 219,00 | 223,40 | 2,01% | - |
| 08.01.2026 | 215,75 | 219,45 | 215,65 | 219,00 | 1,06% | 6,00 |
| 07.01.2026 | 215,60 | 217,45 | 214,65 | 216,70 | 0,56% | 229,00 |
| 06.01.2026 | 209,50 | 215,80 | 209,15 | 215,50 | 2,91% | 12,00 |
| 05.01.2026 | 206,60 | 211,15 | 206,20 | 209,40 | 1,97% | - |
| 02.01.2026 | 204,65 | 206,30 | 203,20 | 205,35 | -0,51% | 2,00 |
| 30.12.2025 | 206,30 | 206,40 | 206,30 | 206,40 | -0,19% | - |
| 29.12.2025 | 207,30 | 208,70 | 206,15 | 206,80 | 0,51% | - |
| 23.12.2025 | 206,60 | 206,80 | 204,60 | 205,75 | -0,60% | 8,00 |
| 22.12.2025 | 205,35 | 207,50 | 203,85 | 207,00 | 0,85% | 40,00 |
| 19.12.2025 | 202,90 | 206,95 | 201,50 | 205,25 | 1,26% | 89,00 |
| 18.12.2025 | 202,70 | 202,70 | 202,45 | 202,70 | 0,22% | - |
| 17.12.2025 | 201,13 | 203,70 | 201,02 | 202,25 | 0,55% | - |
| 16.12.2025 | 201,80 | 202,30 | 200,02 | 201,15 | -0,27% | - |
| 15.12.2025 | 201,25 | 202,45 | 199,73 | 201,70 | 0,62% | - |
| 12.12.2025 | 200,13 | 202,55 | 198,13 | 200,45 | 0,74% | - |
| 11.12.2025 | 202,88 | 214,15 | 197,02 | 198,98 | -1,40% | 29,00 |
| 10.12.2025 | 200,70 | 203,20 | 200,18 | 201,80 | 0,30% | - |
| 09.12.2025 | 201,43 | 202,95 | 201,05 | 201,20 | -0,40% | - |
| 08.12.2025 | 205,00 | 206,60 | 201,40 | 202,00 | -1,58% | 1,00 |
| 05.12.2025 | 204,65 | 206,35 | 203,25 | 205,25 | 0,54% | 1,00 |
| 04.12.2025 | 205,00 | 205,45 | 203,90 | 204,15 | -0,49% | - |
| 03.12.2025 | 203,55 | 205,35 | 201,95 | 205,15 | 0,59% | - |
| 02.12.2025 | 202,25 | 204,30 | 201,35 | 203,95 | 0,44% | - |
| 01.12.2025 | 204,10 | 205,30 | 202,75 | 203,05 | -1,22% | 1,00 |
| 28.11.2025 | 205,85 | 207,40 | 204,90 | 205,55 | 0,15% | 20,00 |
| 27.11.2025 | 205,25 | 205,60 | 205,10 | 205,25 | -0,70% | - |
| 26.11.2025 | 206,25 | 206,95 | 204,35 | 206,70 | 0,54% | 4,00 |
| 25.11.2025 | 201,90 | 206,65 | 200,50 | 205,60 | 1,86% | - |
| 24.11.2025 | 202,90 | 204,50 | 201,35 | 201,85 | 0,10% | 1,00 |
| 21.11.2025 | 198,30 | 205,45 | 197,60 | 201,65 | 2,11% | 51,00 |
| 20.11.2025 | 198,83 | 201,20 | 196,80 | 197,48 | -0,24% | - |
| 19.11.2025 | 195,58 | 198,83 | 194,35 | 197,95 | 1,16% | 1,00 |
| 18.11.2025 | 195,45 | 197,63 | 194,45 | 195,68 | -0,47% | - |
| 17.11.2025 | 198,50 | 199,13 | 196,55 | 196,60 | -0,93% | 43,00 |
| 14.11.2025 | 200,25 | 200,58 | 197,63 | 198,45 | -0,86% | - |
| 13.11.2025 | 204,45 | 204,50 | 200,10 | 200,18 | -1,75% | - |
| 12.11.2025 | 204,30 | 206,60 | 203,15 | 203,75 | 0,39% | - |
| 11.11.2025 | 203,25 | 203,60 | 201,95 | 202,95 | 0,02% | - |
| 10.11.2025 | 201,65 | 203,05 | 199,40 | 202,90 | 1,36% | - |
| 07.11.2025 | 200,23 | 201,50 | 197,85 | 200,18 | -0,14% | 2,00 |
| 06.11.2025 | 202,50 | 205,70 | 199,77 | 200,45 | -1,67% | - |
| 05.11.2025 | 200,75 | 204,15 | 200,23 | 203,85 | 1,93% | 3,00 |
| 04.11.2025 | 198,02 | 201,10 | 197,48 | 200,00 | 0,58% | - |
| 03.11.2025 | 200,93 | 202,60 | 198,15 | 198,85 | -1,75% | 1,00 |
| 31.10.2025 | 200,18 | 202,45 | 199,25 | 202,40 | 0,95% | 30,00 |
| 30.10.2025 | 200,60 | 204,70 | 199,90 | 200,50 | 0,14% | - |
| 29.10.2025 | 202,35 | 205,00 | 200,20 | 200,23 | -0,61% | 40,00 |
| 28.10.2025 | 204,35 | 206,70 | 201,10 | 201,45 | -1,64% | 10,00 |
| 27.10.2025 | 204,15 | 205,20 | 202,90 | 204,80 | 0,94% | 1,00 |
| 24.10.2025 | 203,70 | 204,45 | 202,00 | 202,90 | -0,49% | 2,00 |
| 23.10.2025 | 201,70 | 204,30 | 200,10 | 203,90 | 1,07% | 6,00 |
| 22.10.2025 | 204,90 | 205,35 | 201,30 | 201,75 | -1,80% | 2,00 |
| 21.10.2025 | 202,50 | 206,65 | 202,15 | 205,45 | 1,46% | 11,00 |
| 20.10.2025 | 200,55 | 203,45 | 200,33 | 202,50 | 1,48% | 6,00 |
| 17.10.2025 | 197,02 | 199,75 | 195,93 | 199,55 | -0,15% | 15,00 |
| 16.10.2025 | 199,02 | 200,77 | 198,80 | 199,85 | 0,49% | - |
| 15.10.2025 | 201,23 | 204,50 | 196,48 | 198,88 | -0,40% | 2,00 |
| 14.10.2025 | 198,08 | 199,68 | 196,52 | 199,68 | -0,39% | - |
| 13.10.2025 | 198,15 | 201,55 | 197,85 | 200,45 | 1,96% | - |
| 10.10.2025 | 202,35 | 204,25 | 196,52 | 196,60 | -2,48% | - |
| 09.10.2025 | 201,25 | 202,50 | 200,10 | 201,60 | -0,02% | 15,00 |
| 08.10.2025 | 198,83 | 202,35 | 196,93 | 201,65 | 1,56% | - |
| 07.10.2025 | 199,85 | 202,70 | 197,30 | 198,55 | -0,60% | 99,00 |
| 06.10.2025 | 199,35 | 201,80 | 197,38 | 199,75 | 0,63% | 1,00 |
| 03.10.2025 | 198,55 | 200,00 | 198,35 | 198,50 | 0,35% | 3,00 |
| 02.10.2025 | 194,75 | 198,50 | 194,13 | 197,80 | 1,80% | 20,00 |
| 01.10.2025 | 192,18 | 194,48 | 191,33 | 194,30 | 0,74% | 1,00 |
| 30.09.2025 | 193,68 | 194,18 | 190,65 | 192,88 | -0,52% | - |
| 29.09.2025 | 193,93 | 195,63 | 192,50 | 193,88 | -0,12% | - |
| 26.09.2025 | 189,77 | 194,48 | 189,58 | 194,10 | 2,24% | - |
| 25.09.2025 | 190,10 | 190,70 | 189,13 | 189,85 | -0,46% | - |
| 24.09.2025 | 190,80 | 191,93 | 190,58 | 190,73 | 0,28% | - |
| 23.09.2025 | 191,00 | 194,25 | 189,85 | 190,20 | -0,56% | 13,00 |
| 22.09.2025 | 191,48 | 192,35 | 189,08 | 191,27 | -0,10% | 55,00 |
| 19.09.2025 | 193,27 | 194,48 | 191,18 | 191,48 | -0,88% | - |
| 18.09.2025 | 190,10 | 193,75 | 189,60 | 193,18 | 2,05% | 60,00 |
| 17.09.2025 | 191,10 | 193,75 | 188,63 | 189,30 | -0,70% | 2,00 |
| 16.09.2025 | 192,00 | 192,00 | 189,70 | 190,63 | -0,66% | 1,00 |
| 15.09.2025 | 190,95 | 192,23 | 189,35 | 191,90 | -1,02% | 7,00 |
| 12.09.2025 | 194,45 | 194,48 | 193,77 | 193,88 | 1,83% | - |
| 11.09.2025 | 190,65 | 192,20 | 190,25 | 190,40 | 0,50% | 3,00 |