210,500€
-0,40%
Echtzeit-Aktienkurs Nordson Corp.
Bid:
Ask:
Aktienkurse zur Nordson Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 211,55 | 214,40 | 209,65 | 210,55 | -0,38% | 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% | - |
| 27.11.2024 | 247,00 | 247,70 | 244,05 | 245,40 | -0,57% | 18,00 |
| 26.11.2024 | 251,60 | 251,65 | 244,35 | 246,80 | -1,73% | 33,00 |
| 25.11.2024 | 250,70 | 253,90 | 248,20 | 251,15 | 0,02% | 5,00 |
| 22.11.2024 | 245,20 | 251,10 | 244,70 | 251,10 | 2,55% | 10,00 |
| 21.11.2024 | 239,45 | 246,90 | 238,00 | 244,85 | 2,23% | - |
| 20.11.2024 | 236,55 | 240,10 | 236,20 | 239,50 | 1,59% | - |
| 19.11.2024 | 239,35 | 240,25 | 235,60 | 235,75 | -1,42% | - |
| 18.11.2024 | 241,85 | 241,95 | 238,80 | 239,15 | -1,22% | 1,00 |
| 15.11.2024 | 242,15 | 247,90 | 241,05 | 242,10 | -0,60% | 2,00 |
| 14.11.2024 | 245,20 | 247,10 | 242,95 | 243,55 | -0,67% | - |
| 13.11.2024 | 242,00 | 245,35 | 240,40 | 245,20 | 1,03% | 204,00 |
| 12.11.2024 | 245,40 | 246,70 | 242,45 | 242,70 | -0,98% | 1,00 |
| 11.11.2024 | 244,25 | 248,30 | 244,20 | 245,10 | 0,41% | - |
| 08.11.2024 | 241,80 | 246,25 | 240,80 | 244,10 | 1,22% | 10,00 |
| 07.11.2024 | 246,50 | 247,90 | 240,25 | 241,15 | -2,05% | 3,00 |
| 06.11.2024 | 240,25 | 248,55 | 240,05 | 246,20 | 6,17% | 30,00 |
| 05.11.2024 | 227,85 | 232,15 | 226,05 | 231,90 | 1,93% | - |
| 04.11.2024 | 228,55 | 230,80 | 226,70 | 227,50 | -1,02% | 21,00 |
| 01.11.2024 | 228,00 | 232,30 | 227,85 | 229,85 | 0,83% | 3,00 |
| 31.10.2024 | 230,35 | 231,15 | 227,95 | 227,95 | -1,38% | - |
| 30.10.2024 | 230,20 | 232,80 | 228,90 | 231,15 | 0,30% | - |
| 29.10.2024 | 231,50 | 234,40 | 228,30 | 230,45 | -0,48% | 85,00 |
| 28.10.2024 | 230,65 | 233,05 | 228,70 | 231,55 | 0,78% | 32,00 |
| 25.10.2024 | 229,90 | 231,80 | 229,00 | 229,75 | -0,13% | 5,00 |
| 24.10.2024 | 231,25 | 232,25 | 229,10 | 230,05 | -0,69% | - |
| 23.10.2024 | 231,80 | 233,80 | 230,40 | 231,65 | -0,32% | 20,00 |
| 22.10.2024 | 233,80 | 233,90 | 230,80 | 232,40 | -0,77% | - |
| 21.10.2024 | 236,70 | 237,35 | 233,90 | 234,20 | -1,10% | 12,00 |
| 18.10.2024 | 236,20 | 237,10 | 235,30 | 236,80 | 0,08% | - |
| 17.10.2024 | 236,20 | 239,85 | 235,35 | 236,60 | 0,15% | 68,00 |
| 16.10.2024 | 236,00 | 239,40 | 234,30 | 236,25 | 0,13% | 1,00 |
| 15.10.2024 | 237,00 | 239,85 | 235,20 | 235,95 | -0,27% | 2,00 |
| 14.10.2024 | 234,75 | 236,95 | 234,30 | 236,60 | 0,85% | - |
| 11.10.2024 | 231,85 | 235,55 | 230,10 | 234,60 | 1,12% | 8,00 |
| 10.10.2024 | 231,30 | 232,40 | 228,50 | 232,00 | 0,24% | - |
| 09.10.2024 | 227,85 | 232,05 | 227,65 | 231,45 | 1,51% | - |
| 08.10.2024 | 230,10 | 231,60 | 226,95 | 228,00 | -1,02% | 2,00 |
| 07.10.2024 | 229,60 | 231,30 | 228,30 | 230,35 | 0,35% | 38,00 |
| 04.10.2024 | 231,70 | 236,90 | 227,80 | 229,55 | -0,86% | 2,00 |
| 03.10.2024 | 235,90 | 236,00 | 229,85 | 231,55 | -1,84% | - |
| 02.10.2024 | 235,15 | 236,55 | 233,20 | 235,90 | 0,13% | 1,00 |
| 01.10.2024 | 235,60 | 237,40 | 233,00 | 235,60 | -0,23% | 17,00 |
| 30.09.2024 | 234,25 | 236,50 | 233,15 | 236,15 | 0,64% | - |
| 27.09.2024 | 234,00 | 237,85 | 231,80 | 234,65 | 0,51% | 18,00 |
| 26.09.2024 | 230,05 | 234,70 | 226,05 | 233,45 | 1,65% | 118,00 |
| 25.09.2024 | 229,65 | 231,75 | 229,45 | 229,65 | -0,43% | - |
| 24.09.2024 | 229,65 | 231,90 | 229,35 | 230,65 | 0,39% | 10,00 |
| 23.09.2024 | 229,30 | 232,80 | 227,10 | 229,75 | 0,39% | 3,00 |
| 20.09.2024 | 232,80 | 233,20 | 227,60 | 228,85 | -1,76% | - |
| 19.09.2024 | 231,10 | 234,20 | 230,65 | 232,95 | 1,26% | 5,00 |
| 18.09.2024 | 229,75 | 232,35 | 226,90 | 230,05 | 0,22% | - |
| 17.09.2024 | 227,55 | 231,75 | 226,30 | 229,55 | 0,86% | 1,00 |
| 16.09.2024 | 226,95 | 229,00 | 226,20 | 227,60 | 0,22% | 31,00 |
| 13.09.2024 | 223,90 | 227,45 | 223,85 | 227,10 | 1,27% | - |
| 12.09.2024 | 225,55 | 227,30 | 222,20 | 224,25 | -0,38% | 4,00 |
| 11.09.2024 | 224,35 | 225,15 | 219,60 | 225,10 | -0,20% | 85,00 |
| 10.09.2024 | 223,70 | 225,90 | 222,20 | 225,55 | 0,62% | 2,00 |
| 09.09.2024 | 221,10 | 225,30 | 221,10 | 224,15 | 1,84% | 3,00 |
| 06.09.2024 | 221,90 | 224,30 | 218,70 | 220,10 | -0,83% | - |
| 05.09.2024 | 225,65 | 226,15 | 220,80 | 221,95 | -1,86% | - |
| 04.09.2024 | 225,40 | 227,05 | 223,95 | 226,15 | -0,18% | - |
| 03.09.2024 | 231,70 | 232,00 | 225,35 | 226,55 | -2,26% | - |
| 02.09.2024 | 232,15 | 233,40 | 230,10 | 231,80 | -0,15% | 3,00 |
| 30.08.2024 | 230,60 | 232,35 | 229,15 | 232,15 | 0,85% | - |
| 29.08.2024 | 230,80 | 233,15 | 229,55 | 230,20 | -0,26% | 3,00 |