165,725€
-0,39%
Echtzeit-Aktienkurs Nordson Corp
Bid:
Ask:
Aktienkurse zur Nordson Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 167,27 | 167,48 | 164,60 | 165,70 | -0,41% | 2,00 |
| 24.04.2025 | 162,20 | 166,63 | 160,40 | 166,38 | 1,84% | 1,00 |
| 23.04.2025 | 162,90 | 169,18 | 162,38 | 163,38 | 1,87% | 11,00 |
| 22.04.2025 | 153,23 | 160,50 | 153,18 | 160,38 | 0,86% | 1,00 |
| 17.04.2025 | 160,38 | 160,88 | 156,73 | 159,00 | 0,14% | 22,00 |
| 16.04.2025 | 159,68 | 161,93 | 156,85 | 158,77 | -2,19% | - |
| 15.04.2025 | 162,23 | 164,80 | 161,63 | 162,33 | -0,15% | 34,00 |
| 14.04.2025 | 163,80 | 166,50 | 160,83 | 162,58 | -0,73% | - |
| 11.04.2025 | 161,95 | 164,15 | 156,77 | 163,77 | 1,33% | - |
| 10.04.2025 | 170,60 | 171,15 | 156,45 | 161,63 | -5,72% | - |
| 09.04.2025 | 148,60 | 171,70 | 147,40 | 171,43 | 12,32% | 26,00 |
| 08.04.2025 | 158,30 | 161,90 | 150,85 | 152,63 | -2,43% | 65,00 |
| 07.04.2025 | 155,80 | 164,70 | 153,18 | 156,43 | -3,11% | 39,00 |
| 04.04.2025 | 167,68 | 168,55 | 158,08 | 161,45 | -4,55% | 7,00 |
| 03.04.2025 | 181,55 | 183,00 | 169,08 | 169,15 | -9,79% | - |
| 02.04.2025 | 185,93 | 187,88 | 184,33 | 187,50 | 0,73% | 45,00 |
| 01.04.2025 | 185,98 | 187,75 | 184,85 | 186,15 | -0,27% | 2,00 |
| 31.03.2025 | 184,93 | 188,18 | 182,33 | 186,65 | 0,76% | 39,00 |
| 28.03.2025 | 191,23 | 191,80 | 185,13 | 185,25 | -3,24% | 4,00 |
| 27.03.2025 | 192,05 | 193,00 | 189,23 | 191,45 | -0,33% | 5,00 |
| 26.03.2025 | 190,80 | 193,55 | 190,25 | 192,08 | 0,66% | 3,00 |
| 25.03.2025 | 192,08 | 193,10 | 188,83 | 190,83 | -0,75% | 2,00 |
| 24.03.2025 | 189,40 | 193,55 | 189,25 | 192,27 | 1,99% | 14,00 |
| 21.03.2025 | 189,77 | 190,40 | 185,93 | 188,52 | -0,48% | 21,00 |
| 20.03.2025 | 191,25 | 192,68 | 189,18 | 189,43 | -1,08% | - |
| 19.03.2025 | 191,00 | 192,40 | 189,30 | 191,50 | 0,55% | - |
| 18.03.2025 | 192,73 | 193,77 | 190,27 | 190,45 | -1,30% | 11,00 |
| 17.03.2025 | 189,88 | 194,23 | 189,27 | 192,95 | 1,23% | 8,00 |
| 14.03.2025 | 187,05 | 190,85 | 185,95 | 190,60 | 2,35% | - |
| 13.03.2025 | 188,15 | 190,23 | 184,70 | 186,23 | -1,01% | 4,00 |
| 12.03.2025 | 189,15 | 191,90 | 187,68 | 188,13 | -0,34% | 40,00 |
| 11.03.2025 | 195,80 | 195,93 | 186,90 | 188,77 | -3,71% | 86,00 |
| 10.03.2025 | 197,95 | 199,58 | 195,02 | 196,05 | -1,27% | - |
| 07.03.2025 | 195,55 | 199,15 | 193,83 | 198,58 | 1,28% | 136,00 |
| 06.03.2025 | 195,13 | 197,00 | 191,93 | 196,08 | 0,49% | 20,00 |
| 05.03.2025 | 195,43 | 195,73 | 192,08 | 195,13 | 0,22% | 10,00 |
| 04.03.2025 | 199,08 | 199,15 | 194,63 | 194,70 | -1,36% | 85,00 |
| 03.03.2025 | 202,30 | 203,50 | 197,05 | 197,38 | -2,70% | 26,00 |
| 28.02.2025 | 200,10 | 203,05 | 199,40 | 202,85 | 0,77% | 45,00 |
| 27.02.2025 | 201,85 | 204,55 | 201,15 | 201,30 | -0,05% | 9,00 |
| 26.02.2025 | 205,30 | 206,60 | 201,40 | 201,40 | -1,49% | - |
| 25.02.2025 | 203,25 | 206,10 | 201,80 | 204,45 | 0,59% | 1,00 |
| 24.02.2025 | 206,10 | 207,90 | 198,25 | 203,25 | -1,33% | 47,00 |
| 21.02.2025 | 208,20 | 209,35 | 204,00 | 206,00 | -0,99% | 228,00 |
| 20.02.2025 | 204,45 | 213,20 | 203,80 | 208,05 | -0,38% | 1,00 |
| 19.02.2025 | 210,10 | 213,50 | 207,45 | 208,85 | -0,33% | 48,00 |
| 18.02.2025 | 207,45 | 210,80 | 205,70 | 209,55 | 0,99% | 19,00 |
| 17.02.2025 | 208,00 | 208,50 | 206,30 | 207,50 | 0,56% | 37,00 |
| 14.02.2025 | 208,00 | 210,45 | 205,90 | 206,35 | -0,60% | - |
| 13.02.2025 | 205,80 | 208,25 | 204,00 | 207,60 | 0,63% | 2,00 |
| 12.02.2025 | 209,10 | 209,10 | 205,30 | 206,30 | -1,34% | - |
| 11.02.2025 | 209,85 | 211,30 | 208,65 | 209,10 | -0,62% | 1,00 |
| 10.02.2025 | 208,20 | 210,80 | 207,95 | 210,40 | 1,35% | - |
| 07.02.2025 | 207,40 | 209,35 | 206,30 | 207,60 | 0,22% | 3,00 |
| 06.02.2025 | 207,80 | 210,45 | 206,40 | 207,15 | 0,00% | - |
| 05.02.2025 | 208,35 | 209,70 | 205,80 | 207,15 | -0,98% | 1,00 |
| 04.02.2025 | 210,10 | 211,05 | 207,60 | 209,20 | -0,64% | - |
| 03.02.2025 | 211,85 | 213,90 | 208,45 | 210,55 | -0,80% | 16,00 |
| 31.01.2025 | 212,75 | 214,50 | 210,85 | 212,25 | 0,19% | - |
| 30.01.2025 | 209,60 | 213,45 | 206,00 | 211,85 | 1,07% | 174,00 |
| 29.01.2025 | 211,25 | 213,70 | 209,55 | 209,60 | -0,92% | 4,00 |
| 28.01.2025 | 213,95 | 215,20 | 210,80 | 211,55 | -0,89% | - |
| 27.01.2025 | 206,85 | 213,65 | 204,30 | 213,45 | 2,64% | 42,00 |
| 24.01.2025 | 209,80 | 210,00 | 206,35 | 207,95 | -1,35% | 1,00 |
| 23.01.2025 | 210,70 | 212,50 | 209,20 | 210,80 | -0,05% | 3,00 |
| 22.01.2025 | 211,55 | 214,40 | 209,60 | 210,90 | -0,21% | 12,00 |
| 21.01.2025 | 210,35 | 212,30 | 209,45 | 211,35 | 0,88% | 5,00 |
| 20.01.2025 | 210,00 | 211,10 | 209,40 | 209,50 | -0,43% | 25,00 |
| 17.01.2025 | 208,10 | 211,35 | 207,80 | 210,40 | 1,42% | 100,00 |
| 16.01.2025 | 205,80 | 208,80 | 203,90 | 207,45 | 0,92% | 11,00 |
| 15.01.2025 | 201,60 | 207,35 | 201,23 | 205,55 | 2,19% | 5,00 |
| 14.01.2025 | 199,15 | 201,30 | 198,15 | 201,15 | 0,79% | 45,00 |
| 13.01.2025 | 195,60 | 199,68 | 194,68 | 199,58 | 2,35% | - |
| 10.01.2025 | 196,83 | 198,10 | 192,43 | 195,00 | -0,61% | 147,00 |
| 09.01.2025 | 196,23 | 197,50 | 196,00 | 196,20 | 0,23% | 15,00 |
| 08.01.2025 | 198,75 | 200,70 | 195,75 | 195,75 | -1,36% | 25,00 |
| 07.01.2025 | 198,88 | 201,70 | 197,58 | 198,45 | -0,35% | 14,00 |
| 06.01.2025 | 202,70 | 203,50 | 198,58 | 199,15 | -1,09% | 152,00 |
| 03.01.2025 | 199,75 | 202,00 | 198,35 | 201,35 | 0,86% | 49,00 |
| 02.01.2025 | 201,45 | 204,80 | 199,43 | 199,63 | -1,35% | 30,00 |
| 30.12.2024 | 202,00 | 204,90 | 200,70 | 202,35 | -0,12% | 68,00 |
| 27.12.2024 | 204,75 | 206,60 | 201,15 | 202,60 | 0,93% | 93,00 |
| 23.12.2024 | 201,65 | 203,30 | 200,15 | 200,73 | -0,14% | 29,00 |
| 20.12.2024 | 201,30 | 205,10 | 199,35 | 201,00 | -0,25% | 25,00 |
| 19.12.2024 | 205,20 | 208,55 | 201,35 | 201,50 | -1,95% | 38,00 |
| 18.12.2024 | 213,55 | 216,15 | 205,15 | 205,50 | -3,86% | 22,00 |
| 17.12.2024 | 212,85 | 217,50 | 211,10 | 213,75 | 0,23% | 6,00 |
| 16.12.2024 | 215,55 | 218,20 | 212,35 | 213,25 | -1,20% | 79,00 |
| 13.12.2024 | 219,00 | 222,20 | 213,50 | 215,85 | -0,92% | 190,00 |
| 12.12.2024 | 222,00 | 232,80 | 214,75 | 217,85 | -8,31% | 235,00 |
| 11.12.2024 | 240,25 | 242,90 | 237,05 | 237,60 | -1,06% | 10,00 |
| 10.12.2024 | 241,85 | 243,70 | 237,00 | 240,15 | -0,74% | 17,00 |
| 09.12.2024 | 241,05 | 244,40 | 240,10 | 241,95 | 0,48% | 5,00 |
| 06.12.2024 | 241,95 | 242,90 | 239,80 | 240,80 | 0,15% | 50,00 |
| 05.12.2024 | 244,00 | 245,50 | 239,25 | 240,45 | -1,45% | 1,00 |
| 04.12.2024 | 246,20 | 247,80 | 242,85 | 244,00 | -0,75% | - |
| 03.12.2024 | 246,80 | 246,90 | 243,80 | 245,85 | -0,41% | 10,00 |
| 02.12.2024 | 247,65 | 250,70 | 245,30 | 246,85 | 0,04% | 203,00 |
| 29.11.2024 | 245,85 | 247,60 | 245,10 | 246,75 | 0,14% | - |
| 28.11.2024 | 246,20 | 246,50 | 245,90 | 246,40 | 0,41% | - |