210,650€
1,52%
Echtzeit-Aktienkurs Nordson Corp.
Bid:
Ask:
Aktienkurse zur Nordson Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 212,20 | 213,25 | 209,85 | 210,65 | 1,52% | - |
| 21.01.2025 | 207,50 | 207,50 | 207,50 | 207,50 | -1,84% | - |
| 20.01.2025 | 211,40 | 211,40 | 211,40 | 211,40 | 2,37% | 5,00 |
| 17.01.2025 | 206,50 | 206,50 | 206,50 | 206,50 | 1,08% | - |
| 16.01.2025 | 204,30 | 204,30 | 204,30 | 204,30 | 2,10% | - |
| 15.01.2025 | 200,10 | 200,10 | 200,10 | 200,10 | 1,27% | - |
| 14.01.2025 | 197,60 | 197,60 | 197,60 | 197,60 | 0,76% | - |
| 13.01.2025 | 193,95 | 196,10 | 193,95 | 196,10 | -0,51% | 200,00 |
| 10.01.2025 | 194,80 | 197,10 | 194,80 | 197,10 | 0,05% | 247,00 |
| 09.01.2025 | 194,80 | 197,00 | 194,80 | 197,00 | -0,20% | 3,00 |
| 08.01.2025 | 197,40 | 197,40 | 197,40 | 197,40 | 0,08% | - |
| 07.01.2025 | 197,25 | 197,25 | 197,25 | 197,25 | -1,38% | - |
| 06.01.2025 | 199,95 | 200,00 | 199,95 | 200,00 | 0,81% | 3,00 |
| 03.01.2025 | 198,40 | 198,40 | 198,40 | 198,40 | -1,00% | - |
| 02.01.2025 | 200,40 | 200,40 | 200,40 | 200,40 | -0,30% | - |
| 30.12.2024 | 201,00 | 201,00 | 201,00 | 201,00 | -1,03% | - |
| 27.12.2024 | 203,10 | 203,10 | 203,10 | 203,10 | 1,55% | - |
| 23.12.2024 | 200,00 | 200,00 | 200,00 | 200,00 | 0,23% | - |
| 20.12.2024 | 199,55 | 199,55 | 199,55 | 199,55 | -1,70% | - |
| 19.12.2024 | 203,00 | 203,00 | 203,00 | 203,00 | -2,78% | - |
| 18.12.2024 | 211,60 | 211,60 | 208,80 | 208,80 | -1,37% | 33,00 |
| 17.12.2024 | 211,70 | 211,70 | 211,70 | 211,70 | -1,03% | - |
| 16.12.2024 | 213,90 | 213,90 | 213,90 | 213,90 | -1,66% | - |
| 13.12.2024 | 217,50 | 217,50 | 217,50 | 217,50 | -0,59% | - |
| 12.12.2024 | 222,00 | 222,00 | 218,80 | 218,80 | -8,30% | 30,00 |
| 11.12.2024 | 238,60 | 238,60 | 238,60 | 238,60 | -0,62% | - |
| 10.12.2024 | 240,10 | 240,10 | 240,10 | 240,10 | -1,23% | - |
| 09.12.2024 | 239,30 | 243,10 | 239,30 | 243,10 | 1,72% | 107,00 |
| 06.12.2024 | 239,00 | 239,00 | 239,00 | 239,00 | -1,08% | - |
| 05.12.2024 | 241,60 | 241,60 | 241,60 | 241,60 | -0,98% | - |
| 04.12.2024 | 244,00 | 244,00 | 244,00 | 244,00 | 0,25% | - |
| 03.12.2024 | 245,30 | 245,30 | 243,40 | 243,40 | -0,94% | 50,00 |
| 02.12.2024 | 245,70 | 245,70 | 245,70 | 245,70 | 0,82% | - |
| 29.11.2024 | 243,70 | 243,70 | 243,70 | 243,70 | -0,25% | - |
| 28.11.2024 | 244,30 | 244,30 | 244,30 | 244,30 | -0,24% | - |
| 27.11.2024 | 244,90 | 244,90 | 244,90 | 244,90 | -2,04% | - |
| 26.11.2024 | 250,00 | 250,00 | 250,00 | 250,00 | -0,60% | - |
| 25.11.2024 | 247,90 | 251,50 | 247,90 | 251,50 | 3,37% | 21,00 |
| 22.11.2024 | 243,30 | 243,30 | 243,30 | 243,30 | 2,44% | - |
| 21.11.2024 | 237,50 | 237,50 | 237,50 | 237,50 | 1,32% | - |
| 20.11.2024 | 234,40 | 234,40 | 234,40 | 234,40 | -1,47% | - |
| 19.11.2024 | 237,90 | 237,90 | 237,90 | 237,90 | -1,12% | - |
| 18.11.2024 | 240,60 | 240,60 | 240,60 | 240,60 | -0,12% | - |
| 15.11.2024 | 240,90 | 240,90 | 240,90 | 240,90 | -1,51% | - |
| 14.11.2024 | 244,60 | 244,60 | 244,60 | 244,60 | 1,37% | - |
| 13.11.2024 | 241,30 | 241,30 | 241,30 | 241,30 | -1,35% | - |
| 12.11.2024 | 244,60 | 244,60 | 244,60 | 244,60 | 0,41% | - |
| 11.11.2024 | 243,60 | 243,60 | 243,60 | 243,60 | 1,16% | - |
| 08.11.2024 | 240,80 | 240,80 | 240,80 | 240,80 | -1,75% | - |
| 07.11.2024 | 245,10 | 245,10 | 245,10 | 245,10 | 1,28% | - |
| 06.11.2024 | 237,10 | 242,00 | 237,10 | 242,00 | 6,80% | 5,00 |
| 05.11.2024 | 226,60 | 226,60 | 226,60 | 226,60 | -1,31% | - |
| 04.11.2024 | 228,20 | 229,60 | 228,20 | 229,60 | 1,01% | 4,00 |
| 01.11.2024 | 227,30 | 227,30 | 227,30 | 227,30 | -0,96% | - |
| 31.10.2024 | 229,50 | 229,50 | 229,50 | 229,50 | 0,00% | - |
| 30.10.2024 | 229,50 | 229,50 | 229,50 | 229,50 | -0,56% | - |
| 29.10.2024 | 230,80 | 230,80 | 230,80 | 230,80 | 0,61% | - |
| 28.10.2024 | 229,40 | 229,40 | 229,40 | 229,40 | 0,13% | - |
| 25.10.2024 | 229,10 | 229,10 | 229,10 | 229,10 | -0,99% | - |
| 24.10.2024 | 231,40 | 231,40 | 231,40 | 231,40 | 0,13% | - |
| 23.10.2024 | 231,10 | 231,10 | 231,10 | 231,10 | -0,77% | - |
| 22.10.2024 | 232,90 | 232,90 | 232,90 | 232,90 | -1,23% | - |
| 21.10.2024 | 235,80 | 235,80 | 235,80 | 235,80 | 0,13% | - |
| 18.10.2024 | 235,50 | 235,50 | 235,50 | 235,50 | -0,04% | - |
| 17.10.2024 | 235,60 | 235,60 | 235,60 | 235,60 | 0,00% | - |
| 16.10.2024 | 235,60 | 235,60 | 235,60 | 235,60 | 0,00% | - |
| 15.10.2024 | 235,60 | 235,60 | 235,60 | 235,60 | 0,73% | - |
| 14.10.2024 | 233,90 | 233,90 | 233,90 | 233,90 | 1,30% | - |
| 11.10.2024 | 230,90 | 230,90 | 230,90 | 230,90 | 0,30% | - |
| 10.10.2024 | 230,20 | 230,20 | 230,20 | 230,20 | 1,54% | - |
| 09.10.2024 | 226,70 | 226,70 | 226,70 | 226,70 | -1,00% | - |
| 08.10.2024 | 229,00 | 229,00 | 229,00 | 229,00 | 0,17% | - |
| 07.10.2024 | 228,60 | 228,60 | 228,60 | 228,60 | -0,87% | - |
| 04.10.2024 | 230,60 | 230,60 | 230,60 | 230,60 | -1,87% | - |
| 03.10.2024 | 235,00 | 235,00 | 235,00 | 235,00 | 0,13% | - |
| 02.10.2024 | 234,70 | 234,70 | 234,70 | 234,70 | -0,09% | - |
| 01.10.2024 | 234,90 | 234,90 | 234,90 | 234,90 | 0,73% | - |
| 30.09.2024 | 233,20 | 233,20 | 233,20 | 233,20 | 0,21% | - |
| 27.09.2024 | 232,70 | 232,70 | 232,70 | 232,70 | 1,31% | - |
| 26.09.2024 | 229,70 | 229,70 | 229,70 | 229,70 | 0,22% | - |
| 25.09.2024 | 229,20 | 229,20 | 229,20 | 229,20 | 0,09% | - |
| 24.09.2024 | 229,00 | 229,00 | 229,00 | 229,00 | 0,22% | - |
| 23.09.2024 | 228,50 | 228,50 | 228,50 | 228,50 | -1,42% | - |
| 20.09.2024 | 231,80 | 231,80 | 231,80 | 231,80 | 0,65% | - |
| 19.09.2024 | 230,30 | 230,30 | 230,30 | 230,30 | 0,70% | - |
| 18.09.2024 | 228,70 | 228,70 | 228,70 | 228,70 | 0,93% | - |
| 17.09.2024 | 226,60 | 226,60 | 226,60 | 226,60 | 0,31% | - |
| 16.09.2024 | 225,90 | 225,90 | 225,90 | 225,90 | 1,30% | - |
| 13.09.2024 | 223,00 | 223,00 | 223,00 | 223,00 | -0,62% | - |
| 12.09.2024 | 224,40 | 224,40 | 224,40 | 224,40 | 0,31% | - |
| 11.09.2024 | 223,70 | 223,70 | 223,70 | 223,70 | 0,27% | - |
| 10.09.2024 | 223,10 | 223,10 | 223,10 | 223,10 | 1,59% | - |
| 09.09.2024 | 219,60 | 219,60 | 219,60 | 219,60 | -0,59% | - |
| 06.09.2024 | 220,90 | 220,90 | 220,90 | 220,90 | -1,73% | - |
| 05.09.2024 | 224,80 | 224,80 | 224,80 | 224,80 | -0,22% | - |
| 04.09.2024 | 225,30 | 225,30 | 225,30 | 225,30 | -2,47% | - |
| 03.09.2024 | 231,00 | 231,00 | 231,00 | 231,00 | 0,13% | - |
| 02.09.2024 | 231,10 | 231,10 | 230,70 | 230,70 | 0,57% | - |
| 30.08.2024 | 229,40 | 229,40 | 229,40 | 229,40 | 0,04% | - |
| 29.08.2024 | 229,30 | 229,30 | 229,30 | 229,30 | 0,26% | - |