182,375€
-2,86%
Echtzeit-Aktienkurs Nordson Corp.
Bid:
Ask:
Aktienkurse zur Nordson Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 184,95 | 184,95 | 184,95 | 184,95 | -1,49% | - |
| 14.08.2025 | 187,75 | 187,75 | 187,75 | 187,75 | 2,37% | - |
| 13.08.2025 | 183,40 | 183,40 | 183,40 | 183,40 | 1,86% | - |
| 12.08.2025 | 180,05 | 180,05 | 180,05 | 180,05 | 0,22% | - |
| 11.08.2025 | 179,65 | 179,65 | 179,65 | 179,65 | -0,77% | - |
| 08.08.2025 | 181,05 | 181,05 | 181,05 | 181,05 | 0,53% | - |
| 07.08.2025 | 180,10 | 180,10 | 180,10 | 180,10 | -2,09% | - |
| 06.08.2025 | 183,95 | 183,95 | 183,95 | 183,95 | 0,35% | - |
| 05.08.2025 | 183,30 | 183,30 | 183,30 | 183,30 | 1,66% | - |
| 04.08.2025 | 180,30 | 180,30 | 180,30 | 180,30 | -2,72% | - |
| 01.08.2025 | 185,35 | 185,35 | 185,35 | 185,35 | -2,75% | - |
| 31.07.2025 | 189,30 | 190,60 | 189,30 | 190,60 | 0,40% | 50,00 |
| 30.07.2025 | 189,85 | 189,85 | 189,85 | 189,85 | 0,61% | - |
| 29.07.2025 | 188,70 | 188,70 | 188,70 | 188,70 | 0,24% | - |
| 28.07.2025 | 188,25 | 188,25 | 188,25 | 188,25 | 1,54% | - |
| 25.07.2025 | 185,40 | 185,40 | 185,40 | 185,40 | -0,48% | - |
| 24.07.2025 | 186,30 | 186,30 | 186,30 | 186,30 | 0,62% | - |
| 23.07.2025 | 185,15 | 185,15 | 185,15 | 185,15 | 1,87% | - |
| 22.07.2025 | 181,75 | 181,75 | 181,75 | 181,75 | -2,10% | - |
| 21.07.2025 | 185,65 | 185,65 | 185,65 | 185,65 | -0,32% | - |
| 18.07.2025 | 186,25 | 186,25 | 186,25 | 186,25 | 1,86% | - |
| 17.07.2025 | 182,35 | 182,85 | 182,35 | 182,85 | -0,14% | 1,00 |
| 16.07.2025 | 183,10 | 183,10 | 183,10 | 183,10 | -1,72% | - |
| 15.07.2025 | 186,30 | 186,30 | 186,30 | 186,30 | -0,29% | - |
| 14.07.2025 | 186,85 | 186,85 | 186,85 | 186,85 | -1,24% | - |
| 11.07.2025 | 189,20 | 189,20 | 189,20 | 189,20 | 1,01% | - |
| 10.07.2025 | 187,30 | 187,30 | 187,30 | 187,30 | -0,13% | - |
| 09.07.2025 | 187,55 | 187,55 | 187,55 | 187,55 | 1,13% | - |
| 08.07.2025 | 185,45 | 185,45 | 185,45 | 185,45 | -2,60% | - |
| 07.07.2025 | 189,70 | 190,40 | 189,70 | 190,40 | 1,60% | 130,00 |
| 04.07.2025 | 187,40 | 187,40 | 187,40 | 187,40 | -1,45% | - |
| 03.07.2025 | 187,55 | 190,15 | 187,55 | 190,15 | 2,12% | 1,00 |
| 02.07.2025 | 186,20 | 186,20 | 186,20 | 186,20 | -1,25% | - |
| 01.07.2025 | 180,25 | 188,55 | 180,25 | 188,55 | 2,98% | 3,00 |
| 30.06.2025 | 183,10 | 183,10 | 183,10 | 183,10 | 0,16% | - |
| 27.06.2025 | 182,80 | 182,80 | 182,80 | 182,80 | 0,86% | - |
| 26.06.2025 | 181,25 | 181,25 | 181,25 | 181,25 | -0,71% | - |
| 25.06.2025 | 182,55 | 182,55 | 182,55 | 182,55 | -0,79% | - |
| 24.06.2025 | 184,00 | 184,00 | 184,00 | 184,00 | 1,91% | - |
| 23.06.2025 | 180,55 | 180,55 | 180,55 | 180,55 | -1,82% | - |
| 20.06.2025 | 183,90 | 183,90 | 183,90 | 183,90 | -0,27% | - |
| 19.06.2025 | 184,40 | 184,40 | 184,40 | 184,40 | 0,00% | - |
| 18.06.2025 | 184,40 | 184,40 | 184,40 | 184,40 | -1,31% | - |
| 17.06.2025 | 186,85 | 186,85 | 186,85 | 186,85 | 1,11% | - |
| 16.06.2025 | 184,80 | 184,80 | 184,80 | 184,80 | 0,03% | - |
| 13.06.2025 | 184,75 | 184,75 | 184,75 | 184,75 | -1,99% | - |
| 12.06.2025 | 188,35 | 188,50 | 188,35 | 188,50 | -2,68% | 17,00 |
| 11.06.2025 | 193,70 | 193,70 | 193,70 | 193,70 | 1,44% | - |
| 10.06.2025 | 190,95 | 190,95 | 190,95 | 190,95 | 2,50% | - |
| 09.06.2025 | 186,30 | 186,30 | 186,30 | 186,30 | 0,22% | - |
| 06.06.2025 | 185,90 | 185,90 | 185,90 | 185,90 | 0,38% | - |
| 05.06.2025 | 185,20 | 185,20 | 185,20 | 185,20 | -0,13% | - |
| 04.06.2025 | 185,45 | 185,45 | 185,45 | 185,45 | 0,87% | - |
| 03.06.2025 | 183,85 | 183,85 | 183,85 | 183,85 | 0,08% | - |
| 02.06.2025 | 183,70 | 183,70 | 183,70 | 183,70 | 0,49% | - |
| 30.05.2025 | 182,80 | 182,80 | 182,80 | 182,80 | 2,12% | - |
| 29.05.2025 | 179,00 | 179,00 | 179,00 | 179,00 | 3,11% | - |
| 28.05.2025 | 173,60 | 173,60 | 173,60 | 173,60 | 2,00% | - |
| 27.05.2025 | 170,20 | 170,20 | 170,20 | 170,20 | 0,18% | - |
| 26.05.2025 | 169,90 | 169,90 | 169,90 | 169,90 | -0,90% | - |
| 23.05.2025 | 171,45 | 171,45 | 171,45 | 171,45 | -0,49% | - |
| 22.05.2025 | 172,30 | 172,30 | 172,30 | 172,30 | -2,19% | - |
| 21.05.2025 | 176,15 | 176,15 | 176,15 | 176,15 | -1,87% | - |
| 20.05.2025 | 179,50 | 179,50 | 179,50 | 179,50 | -0,53% | - |
| 19.05.2025 | 180,45 | 180,45 | 180,45 | 180,45 | 1,52% | - |
| 16.05.2025 | 177,75 | 177,75 | 177,75 | 177,75 | -0,11% | - |
| 15.05.2025 | 177,95 | 177,95 | 177,95 | 177,95 | -1,28% | - |
| 14.05.2025 | 180,25 | 180,25 | 180,25 | 180,25 | -0,28% | - |
| 13.05.2025 | 180,75 | 180,75 | 180,75 | 180,75 | 4,33% | - |
| 12.05.2025 | 173,25 | 173,25 | 173,25 | 173,25 | 0,90% | - |
| 09.05.2025 | 171,70 | 171,70 | 171,70 | 171,70 | 2,32% | - |
| 08.05.2025 | 167,80 | 167,80 | 167,80 | 167,80 | 1,45% | - |
| 07.05.2025 | 165,40 | 165,40 | 165,40 | 165,40 | -0,63% | - |
| 06.05.2025 | 166,45 | 166,45 | 166,45 | 166,45 | -2,20% | - |
| 05.05.2025 | 168,20 | 170,20 | 168,20 | 170,20 | 1,61% | 28,00 |
| 02.05.2025 | 167,50 | 167,50 | 167,50 | 167,50 | 1,64% | - |
| 30.04.2025 | 164,05 | 164,80 | 164,05 | 164,80 | 0,18% | 9,00 |
| 29.04.2025 | 164,50 | 164,50 | 164,50 | 164,50 | -2,20% | - |
| 28.04.2025 | 163,80 | 168,25 | 163,80 | 168,20 | 0,96% | 61,00 |
| 25.04.2025 | 166,60 | 166,60 | 166,60 | 166,60 | 3,35% | - |
| 24.04.2025 | 161,20 | 161,20 | 161,20 | 161,20 | -0,56% | - |
| 23.04.2025 | 162,10 | 162,10 | 162,10 | 162,10 | 5,95% | - |
| 22.04.2025 | 153,00 | 153,00 | 153,00 | 153,00 | -3,71% | - |
| 17.04.2025 | 158,90 | 158,90 | 158,90 | 158,90 | 0,92% | - |
| 16.04.2025 | 157,45 | 157,45 | 157,45 | 157,45 | -2,11% | - |
| 15.04.2025 | 160,85 | 160,85 | 160,85 | 160,85 | -1,62% | - |
| 14.04.2025 | 163,50 | 163,50 | 163,50 | 163,50 | 1,30% | - |
| 11.04.2025 | 161,40 | 161,40 | 161,40 | 161,40 | -4,21% | - |
| 10.04.2025 | 168,50 | 168,50 | 168,50 | 168,50 | 13,24% | - |
| 09.04.2025 | 148,80 | 148,80 | 148,80 | 148,80 | -4,58% | - |
| 08.04.2025 | 155,95 | 155,95 | 155,95 | 155,95 | 1,66% | - |
| 07.04.2025 | 153,40 | 153,40 | 153,40 | 153,40 | -8,06% | - |
| 04.04.2025 | 166,85 | 166,85 | 166,85 | 166,85 | -8,07% | - |
| 03.04.2025 | 181,50 | 181,50 | 181,50 | 181,50 | -2,73% | - |
| 02.04.2025 | 184,65 | 186,60 | 184,65 | 186,60 | 0,81% | 5,00 |
| 01.04.2025 | 185,10 | 185,10 | 185,10 | 185,10 | 1,18% | - |
| 31.03.2025 | 182,95 | 182,95 | 182,95 | 182,95 | -3,66% | - |
| 28.03.2025 | 189,90 | 189,90 | 189,90 | 189,90 | -0,26% | - |
| 27.03.2025 | 190,40 | 190,40 | 190,40 | 190,40 | 0,53% | - |
| 26.03.2025 | 189,40 | 189,40 | 189,40 | 189,40 | -2,04% | - |