271,200€
-0,57%
Echtzeit-Aktienkurs Nordson Corp
Bid:
Ask:
Aktienkurse zur Nordson Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 272,05 | 272,35 | 269,75 | 270,10 | -0,97% | - |
| 17.09.2026 | 271,20 | 273,55 | 270,85 | 272,75 | 1,00% | 2,00 |
| 16.09.2026 | 268,35 | 270,80 | 266,30 | 270,05 | 0,39% | 2,00 |
| 15.09.2026 | 266,55 | 269,00 | 264,40 | 269,00 | 0,71% | 8,00 |
| 14.09.2026 | 271,80 | 272,30 | 266,40 | 267,10 | -1,48% | - |
| 11.09.2026 | 265,85 | 271,50 | 265,75 | 271,10 | 2,48% | - |
| 10.09.2026 | 270,00 | 270,20 | 264,15 | 264,55 | -2,20% | - |
| 09.09.2026 | 272,30 | 272,60 | 269,60 | 270,50 | -0,64% | 13,00 |
| 08.09.2026 | 271,65 | 274,35 | 270,95 | 272,25 | 0,04% | - |
| 07.09.2026 | 273,00 | 274,90 | 271,75 | 272,15 | -0,62% | 3,00 |
| 04.09.2026 | 275,80 | 278,20 | 273,45 | 273,85 | 0,24% | 54,00 |
| 03.09.2026 | 275,50 | 275,50 | 268,85 | 273,20 | -0,46% | 1,00 |
| 02.09.2026 | 271,45 | 276,90 | 270,95 | 274,45 | 1,44% | - |
| 01.09.2026 | 278,20 | 279,60 | 270,15 | 270,55 | -2,47% | 226,00 |
| 31.08.2026 | 279,45 | 279,85 | 276,90 | 277,40 | -1,05% | 20,00 |
| 28.08.2026 | 284,10 | 285,80 | 279,85 | 280,35 | -1,27% | 9,00 |
| 27.08.2026 | 287,40 | 289,50 | 283,85 | 283,95 | -0,99% | - |
| 26.08.2026 | 285,95 | 291,05 | 285,45 | 286,80 | -0,19% | 1,00 |
| 25.08.2026 | 286,70 | 288,30 | 284,90 | 287,35 | 0,14% | 3,00 |
| 24.08.2026 | 284,35 | 287,20 | 283,30 | 286,95 | 0,40% | 9,00 |
| 21.08.2026 | 286,45 | 289,10 | 281,65 | 285,80 | 0,03% | 3,00 |
| 20.08.2026 | 286,35 | 288,35 | 268,00 | 285,70 | 8,02% | 211,00 |
| 19.08.2026 | 262,25 | 265,75 | 259,95 | 264,50 | 0,28% | 1,00 |
| 18.08.2026 | 267,20 | 267,85 | 262,75 | 263,75 | -1,44% | 2,00 |
| 17.08.2026 | 267,25 | 269,10 | 264,85 | 267,60 | 0,21% | 29,00 |
| 14.08.2026 | 268,70 | 268,75 | 266,75 | 267,05 | -0,48% | - |
| 13.08.2026 | 270,25 | 270,85 | 266,65 | 268,35 | -1,03% | 20,00 |
| 12.08.2026 | 269,85 | 271,80 | 267,95 | 271,15 | 0,44% | - |
| 11.08.2026 | 267,75 | 271,05 | 267,55 | 269,95 | 1,01% | 100,00 |
| 10.08.2026 | 268,40 | 269,35 | 266,00 | 267,25 | -0,47% | 1,00 |
| 07.08.2026 | 268,40 | 270,00 | 266,70 | 268,50 | -0,02% | 3,00 |
| 06.08.2026 | 269,70 | 272,80 | 268,45 | 268,55 | -0,11% | - |
| 05.08.2026 | 269,40 | 270,90 | 267,00 | 268,85 | 0,17% | 9,00 |
| 04.08.2026 | 263,50 | 268,50 | 260,80 | 268,40 | 2,31% | 20,00 |
| 03.08.2026 | 259,50 | 263,00 | 259,30 | 262,35 | 1,57% | 6,00 |
| 31.07.2026 | 257,80 | 259,20 | 255,75 | 258,30 | 0,68% | - |
| 30.07.2026 | 257,65 | 260,50 | 254,75 | 256,55 | -0,16% | - |
| 29.07.2026 | 265,20 | 267,70 | 256,95 | 256,95 | -3,27% | 29,00 |
| 28.07.2026 | 261,65 | 266,50 | 261,60 | 265,65 | 2,27% | - |
| 27.07.2026 | 261,40 | 262,75 | 258,70 | 259,75 | 0,17% | - |
| 24.07.2026 | 256,70 | 260,55 | 256,65 | 259,30 | 1,03% | - |
| 23.07.2026 | 254,65 | 259,00 | 252,95 | 256,65 | 0,37% | 2,00 |
| 22.07.2026 | 254,05 | 256,90 | 253,35 | 255,70 | 0,49% | - |
| 21.07.2026 | 250,80 | 254,65 | 249,95 | 254,45 | 2,09% | - |
| 20.07.2026 | 252,20 | 253,85 | 247,90 | 249,25 | -1,50% | - |
| 17.07.2026 | 254,60 | 259,55 | 252,75 | 253,05 | -0,80% | 18,00 |
| 16.07.2026 | 251,05 | 257,40 | 250,55 | 255,10 | 2,26% | - |
| 15.07.2026 | 251,05 | 252,70 | 248,45 | 249,45 | -0,82% | 4,00 |
| 14.07.2026 | 251,35 | 254,35 | 249,20 | 251,50 | 0,12% | 55,00 |
| 13.07.2026 | 250,40 | 254,35 | 249,10 | 251,20 | -0,38% | 1,00 |
| 10.07.2026 | 250,30 | 253,20 | 250,15 | 252,15 | 0,36% | - |
| 09.07.2026 | 249,10 | 252,15 | 247,80 | 251,25 | 1,54% | - |
| 08.07.2026 | 250,10 | 251,40 | 245,60 | 247,45 | -1,26% | 7,00 |
| 07.07.2026 | 256,90 | 259,30 | 249,05 | 250,60 | -2,15% | 2,00 |
| 06.07.2026 | 254,20 | 256,30 | 252,60 | 256,10 | 0,91% | 6,00 |
| 03.07.2026 | 254,15 | 255,50 | 251,70 | 253,80 | 0,75% | 4,00 |
| 02.07.2026 | 258,85 | 259,70 | 251,65 | 251,90 | -2,87% | - |
| 01.07.2026 | 263,65 | 269,20 | 259,20 | 259,35 | -1,84% | 40,00 |
| 30.06.2026 | 265,50 | 268,35 | 264,20 | 264,20 | 0,69% | 7,00 |
| 29.06.2026 | 265,90 | 267,60 | 261,70 | 262,40 | -0,51% | 37,00 |
| 26.06.2026 | 267,00 | 268,15 | 261,65 | 263,75 | -0,72% | - |
| 25.06.2026 | 260,40 | 270,50 | 260,40 | 265,65 | 1,92% | 31,00 |
| 24.06.2026 | 255,85 | 263,45 | 255,65 | 260,65 | 1,96% | - |
| 23.06.2026 | 257,55 | 258,40 | 253,90 | 255,65 | -0,51% | 47,00 |
| 22.06.2026 | 257,95 | 260,40 | 256,65 | 256,95 | -0,16% | - |
| 19.06.2026 | 258,15 | 258,40 | 257,25 | 257,35 | 0,16% | - |
| 18.06.2026 | 252,40 | 258,95 | 252,15 | 256,95 | 1,62% | - |
| 17.06.2026 | 252,35 | 256,75 | 251,20 | 252,85 | -0,65% | 301,00 |
| 16.06.2026 | 252,40 | 257,85 | 250,70 | 254,50 | 0,57% | 131,00 |
| 15.06.2026 | 250,60 | 255,40 | 250,15 | 253,05 | 1,79% | - |
| 12.06.2026 | 247,20 | 248,95 | 246,70 | 248,60 | 0,38% | - |
| 11.06.2026 | 242,05 | 248,85 | 241,65 | 247,65 | 1,91% | - |
| 10.06.2026 | 251,00 | 251,40 | 243,00 | 243,00 | -2,84% | - |
| 09.06.2026 | 244,75 | 251,30 | 244,15 | 250,10 | 1,79% | 3,00 |
| 08.06.2026 | 244,30 | 246,75 | 244,25 | 245,70 | -0,14% | - |
| 05.06.2026 | 246,60 | 247,50 | 245,40 | 246,05 | -1,56% | 12,00 |
| 04.06.2026 | 249,35 | 250,30 | 249,30 | 249,95 | -0,28% | - |
| 03.06.2026 | 247,20 | 251,15 | 246,70 | 250,65 | 1,72% | 1,00 |
| 02.06.2026 | 240,80 | 246,75 | 240,20 | 246,40 | -0,20% | - |
| 01.06.2026 | 246,80 | 248,60 | 246,00 | 246,90 | 0,00% | 3,00 |
| 29.05.2026 | 247,60 | 250,85 | 245,80 | 246,90 | -0,16% | 6,00 |
| 28.05.2026 | 248,95 | 248,95 | 244,20 | 247,30 | 0,12% | - |
| 27.05.2026 | 247,70 | 249,15 | 245,30 | 247,00 | -0,02% | - |
| 26.05.2026 | 250,10 | 253,75 | 245,90 | 247,05 | -1,75% | 15,00 |
| 25.05.2026 | 250,15 | 251,60 | 249,40 | 251,45 | 0,86% | 2,00 |
| 22.05.2026 | 247,40 | 249,95 | 246,05 | 249,30 | 1,16% | - |
| 21.05.2026 | 237,25 | 247,25 | 236,95 | 246,45 | 3,42% | - |
| 20.05.2026 | 234,00 | 238,30 | 233,70 | 238,30 | 1,45% | - |
| 19.05.2026 | 237,30 | 238,15 | 233,15 | 234,90 | -0,76% | - |
| 18.05.2026 | 234,75 | 238,20 | 234,30 | 236,70 | 0,13% | - |
| 15.05.2026 | 240,05 | 240,35 | 235,95 | 236,40 | -1,54% | - |
| 14.05.2026 | 238,80 | 241,60 | 237,85 | 240,10 | 0,59% | - |
| 13.05.2026 | 239,65 | 241,45 | 237,50 | 238,70 | -0,75% | - |
| 12.05.2026 | 239,55 | 241,45 | 237,05 | 240,50 | 0,88% | - |
| 11.05.2026 | 240,80 | 241,70 | 237,30 | 238,40 | -1,00% | 5,00 |
| 08.05.2026 | 242,30 | 243,15 | 240,20 | 240,80 | -0,10% | 1,00 |
| 07.05.2026 | 244,55 | 245,95 | 240,45 | 241,05 | -0,54% | 2,00 |
| 06.05.2026 | 241,55 | 242,75 | 241,15 | 242,35 | -0,06% | - |
| 05.05.2026 | 240,70 | 243,25 | 239,10 | 242,50 | 1,06% | 1,00 |
| 04.05.2026 | 241,80 | 243,40 | 238,45 | 239,95 | -2,40% | 2,00 |