182,350€
-2,25%
Echtzeit-Aktienkurs Nordson Corp.
Bid:
Ask:
Aktienkurse zur Nordson Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 187,63 | 187,73 | 182,13 | 182,45 | -2,20% | - |
| 14.08.2025 | 189,15 | 189,85 | 185,75 | 186,55 | -1,57% | - |
| 13.08.2025 | 184,65 | 189,80 | 184,48 | 189,52 | 2,56% | - |
| 12.08.2025 | 181,43 | 185,08 | 180,93 | 184,80 | 1,83% | - |
| 11.08.2025 | 181,13 | 182,95 | 180,00 | 181,48 | 0,14% | 1,00 |
| 08.08.2025 | 182,20 | 183,27 | 180,93 | 181,23 | -0,38% | - |
| 07.08.2025 | 180,90 | 185,70 | 180,88 | 181,93 | 0,46% | 32,00 |
| 06.08.2025 | 185,58 | 185,88 | 180,60 | 181,10 | -2,03% | 20,00 |
| 05.08.2025 | 184,23 | 185,70 | 183,18 | 184,85 | 0,65% | 2,00 |
| 04.08.2025 | 181,45 | 183,88 | 179,88 | 183,65 | 1,56% | 1,00 |
| 01.08.2025 | 186,93 | 188,00 | 179,13 | 180,83 | -3,68% | 7,00 |
| 31.07.2025 | 189,33 | 191,05 | 187,30 | 187,73 | -0,61% | - |
| 30.07.2025 | 190,80 | 192,13 | 188,02 | 188,88 | -0,91% | 36,00 |
| 29.07.2025 | 189,85 | 191,05 | 188,20 | 190,60 | 0,70% | 6,00 |
| 28.07.2025 | 188,93 | 190,33 | 187,90 | 189,27 | 0,68% | - |
| 25.07.2025 | 186,93 | 188,40 | 185,15 | 188,00 | 0,86% | 129,00 |
| 24.07.2025 | 186,38 | 187,23 | 185,15 | 186,40 | -0,28% | - |
| 23.07.2025 | 186,68 | 188,25 | 186,38 | 186,93 | 0,62% | - |
| 22.07.2025 | 183,40 | 186,08 | 182,60 | 185,77 | 1,38% | 10,00 |
| 21.07.2025 | 186,83 | 187,52 | 183,08 | 183,25 | -1,85% | - |
| 18.07.2025 | 187,58 | 187,83 | 185,05 | 186,70 | -0,41% | 102,00 |
| 17.07.2025 | 183,25 | 188,30 | 183,25 | 187,48 | 2,40% | - |
| 16.07.2025 | 184,63 | 186,48 | 179,83 | 183,08 | -1,16% | 78,00 |
| 15.07.2025 | 187,13 | 188,90 | 184,88 | 185,23 | -1,08% | 1,00 |
| 14.07.2025 | 188,20 | 188,85 | 186,58 | 187,25 | -0,85% | 1,00 |
| 11.07.2025 | 190,20 | 190,55 | 186,73 | 188,85 | -1,06% | - |
| 10.07.2025 | 188,75 | 193,70 | 188,50 | 190,88 | 0,74% | - |
| 09.07.2025 | 188,90 | 190,43 | 187,63 | 189,48 | 0,32% | - |
| 08.07.2025 | 186,33 | 190,98 | 185,85 | 188,88 | 1,18% | - |
| 07.07.2025 | 188,68 | 191,10 | 186,20 | 186,68 | -0,70% | 3,00 |
| 04.07.2025 | 188,58 | 189,50 | 187,77 | 188,00 | -0,84% | 7,00 |
| 03.07.2025 | 189,00 | 190,68 | 188,70 | 189,60 | 0,48% | - |
| 02.07.2025 | 187,33 | 188,88 | 186,48 | 188,70 | 0,91% | - |
| 01.07.2025 | 181,77 | 190,23 | 180,98 | 187,00 | 2,66% | - |
| 30.06.2025 | 184,65 | 184,85 | 181,38 | 182,15 | -0,90% | - |
| 27.06.2025 | 184,20 | 184,80 | 182,50 | 183,80 | 0,05% | - |
| 26.06.2025 | 182,33 | 184,50 | 181,63 | 183,70 | 0,63% | - |
| 25.06.2025 | 183,80 | 185,20 | 181,05 | 182,55 | -0,65% | 3,00 |
| 24.06.2025 | 184,80 | 185,88 | 182,73 | 183,75 | -0,12% | - |
| 23.06.2025 | 181,55 | 184,20 | 179,88 | 183,98 | 1,03% | - |
| 20.06.2025 | 184,83 | 187,02 | 182,05 | 182,10 | -1,10% | - |
| 19.06.2025 | 185,85 | 185,93 | 184,13 | 184,13 | -1,03% | - |
| 18.06.2025 | 185,75 | 187,38 | 185,00 | 186,05 | -0,23% | - |
| 17.06.2025 | 188,20 | 189,60 | 185,83 | 186,48 | -1,34% | - |
| 16.06.2025 | 185,77 | 189,45 | 185,58 | 189,00 | 1,89% | 22,00 |
| 13.06.2025 | 186,58 | 188,30 | 185,38 | 185,50 | -1,50% | - |
| 12.06.2025 | 189,55 | 190,10 | 187,15 | 188,33 | -1,41% | 1,00 |
| 11.06.2025 | 195,15 | 196,10 | 190,63 | 191,02 | -2,39% | 20,00 |
| 10.06.2025 | 191,90 | 195,93 | 190,15 | 195,70 | 1,89% | 11,00 |
| 09.06.2025 | 187,83 | 193,40 | 187,73 | 192,08 | 1,91% | 2,00 |
| 06.06.2025 | 187,27 | 190,08 | 187,00 | 188,48 | 1,05% | 1,00 |
| 05.06.2025 | 186,77 | 188,25 | 184,48 | 186,52 | -0,19% | 2,00 |
| 04.06.2025 | 186,83 | 188,25 | 184,85 | 186,88 | 0,04% | 9,00 |
| 03.06.2025 | 185,23 | 188,90 | 183,40 | 186,80 | 0,77% | 1,00 |
| 02.06.2025 | 185,58 | 186,02 | 181,27 | 185,38 | -0,76% | 5,00 |
| 30.05.2025 | 184,60 | 188,75 | 183,58 | 186,80 | 3,02% | 30,00 |
| 29.05.2025 | 182,00 | 191,85 | 177,50 | 181,33 | 4,72% | 82,00 |
| 28.05.2025 | 174,83 | 175,88 | 173,00 | 173,15 | -0,93% | - |
| 27.05.2025 | 171,58 | 175,18 | 171,08 | 174,77 | 1,76% | 5,00 |
| 26.05.2025 | 170,83 | 173,10 | 170,20 | 171,75 | 0,97% | 19,00 |
| 23.05.2025 | 172,83 | 174,40 | 168,80 | 170,10 | -2,11% | 4,00 |
| 22.05.2025 | 173,43 | 174,77 | 171,75 | 173,77 | 0,07% | 1,00 |
| 21.05.2025 | 177,93 | 178,08 | 173,20 | 173,65 | -3,10% | - |
| 20.05.2025 | 181,35 | 183,00 | 177,85 | 179,20 | -1,44% | 17,00 |
| 19.05.2025 | 180,95 | 183,00 | 179,75 | 181,83 | -1,34% | 13,00 |
| 16.05.2025 | 179,23 | 184,45 | 178,98 | 184,30 | 2,46% | 16,00 |
| 15.05.2025 | 178,68 | 180,35 | 177,90 | 179,88 | -0,17% | 20,00 |
| 14.05.2025 | 181,18 | 181,38 | 179,27 | 180,18 | -0,59% | - |
| 13.05.2025 | 182,30 | 183,27 | 180,55 | 181,25 | -0,93% | 3,00 |
| 12.05.2025 | 173,50 | 183,90 | 173,27 | 182,95 | 6,96% | 25,00 |
| 09.05.2025 | 172,88 | 173,95 | 170,33 | 171,05 | -1,04% | 45,00 |
| 08.05.2025 | 168,38 | 174,90 | 167,93 | 172,85 | 3,22% | - |
| 07.05.2025 | 166,58 | 168,08 | 165,25 | 167,45 | 0,92% | 26,00 |
| 06.05.2025 | 168,20 | 168,40 | 165,43 | 165,93 | -1,76% | 20,00 |
| 05.05.2025 | 169,15 | 170,63 | 167,70 | 168,90 | -0,94% | 29,00 |
| 02.05.2025 | 168,05 | 171,85 | 166,88 | 170,50 | 1,85% | 47,00 |
| 30.04.2025 | 165,58 | 167,55 | 162,25 | 167,40 | 0,86% | - |
| 29.04.2025 | 165,83 | 167,33 | 164,80 | 165,98 | 0,39% | - |
| 28.04.2025 | 164,68 | 168,90 | 163,93 | 165,33 | -0,23% | 17,00 |
| 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 |