195,825€
0,78%
Echtzeit-Aktienkurs Nordson Corp.
Bid:
Ask:
Aktienkurse zur Nordson Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 194,75 | 194,80 | 194,38 | 194,43 | 0,06% | - |
| 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 |
| 10.09.2025 | 189,52 | 189,85 | 189,20 | 189,45 | -0,20% | - |
| 09.09.2025 | 192,13 | 192,93 | 188,73 | 189,83 | -1,80% | - |
| 08.09.2025 | 192,08 | 193,60 | 189,20 | 193,30 | 0,69% | 1,00 |
| 05.09.2025 | 193,88 | 194,98 | 191,00 | 191,98 | -1,02% | 6,00 |
| 04.09.2025 | 190,30 | 194,00 | 189,18 | 193,95 | 1,94% | 33,00 |
| 03.09.2025 | 190,70 | 191,65 | 188,83 | 190,25 | -0,60% | 1,00 |
| 02.09.2025 | 192,30 | 192,85 | 189,38 | 191,40 | -0,57% | 2,00 |
| 01.09.2025 | 192,15 | 193,30 | 190,55 | 192,50 | 0,04% | 3,00 |
| 29.08.2025 | 192,27 | 193,98 | 191,63 | 192,43 | -0,03% | - |
| 28.08.2025 | 194,20 | 194,58 | 191,38 | 192,48 | -0,77% | - |
| 27.08.2025 | 194,85 | 196,55 | 193,05 | 193,98 | -0,23% | - |
| 26.08.2025 | 193,93 | 196,33 | 192,05 | 194,43 | -0,08% | 2,00 |
| 25.08.2025 | 194,08 | 194,95 | 192,00 | 194,58 | 0,44% | 4,00 |
| 22.08.2025 | 189,85 | 195,50 | 189,30 | 193,73 | 2,20% | 86,00 |
| 21.08.2025 | 190,43 | 201,20 | 189,40 | 189,55 | 3,48% | 69,00 |
| 20.08.2025 | 186,48 | 186,77 | 182,88 | 183,18 | -1,90% | - |
| 19.08.2025 | 183,45 | 186,95 | 182,75 | 186,73 | 1,70% | 5,00 |
| 18.08.2025 | 182,58 | 184,13 | 181,58 | 183,60 | 0,63% | 5,00 |
| 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 |