169,050€
-9,41%
Echtzeit-Aktienkurs Nordson Corp
Bid:
Ask:
Aktienkurse zur Nordson Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.03.2025 | 190,80 | 193,35 | 190,80 | 193,35 | 2,90% | 17,00 |
| 24.03.2025 | 187,90 | 187,90 | 187,90 | 187,90 | -0,05% | - |
| 21.03.2025 | 188,50 | 188,50 | 188,00 | 188,00 | -0,97% | 14,00 |
| 20.03.2025 | 189,85 | 189,85 | 189,85 | 189,85 | 0,08% | - |
| 19.03.2025 | 189,70 | 189,70 | 189,70 | 189,70 | -0,84% | - |
| 18.03.2025 | 191,30 | 191,30 | 191,30 | 191,30 | -1,37% | - |
| 17.03.2025 | 188,55 | 193,95 | 188,55 | 193,95 | 4,33% | 7,00 |
| 14.03.2025 | 185,90 | 185,90 | 185,90 | 185,90 | -0,19% | - |
| 13.03.2025 | 186,25 | 186,25 | 186,25 | 186,25 | -2,33% | - |
| 12.03.2025 | 187,85 | 190,70 | 187,85 | 190,70 | -1,75% | 10,00 |
| 11.03.2025 | 194,10 | 194,10 | 194,10 | 194,10 | -1,37% | - |
| 10.03.2025 | 196,80 | 196,80 | 196,80 | 196,80 | 1,16% | - |
| 07.03.2025 | 194,55 | 194,55 | 194,55 | 194,55 | 0,52% | - |
| 06.03.2025 | 193,55 | 193,55 | 193,55 | 193,55 | -0,03% | - |
| 05.03.2025 | 193,60 | 193,60 | 193,60 | 193,60 | -2,52% | - |
| 04.03.2025 | 198,60 | 198,60 | 198,60 | 198,60 | -1,10% | - |
| 03.03.2025 | 200,80 | 200,80 | 200,80 | 200,80 | 0,25% | - |
| 28.02.2025 | 200,30 | 200,30 | 200,30 | 200,30 | 0,00% | - |
| 27.02.2025 | 200,30 | 200,30 | 200,30 | 200,30 | -1,67% | - |
| 26.02.2025 | 203,70 | 203,70 | 203,70 | 203,70 | 0,99% | - |
| 25.02.2025 | 201,70 | 201,70 | 201,70 | 201,70 | -1,13% | - |
| 24.02.2025 | 204,00 | 204,00 | 204,00 | 204,00 | -1,31% | - |
| 21.02.2025 | 206,70 | 206,70 | 206,70 | 206,70 | 0,93% | - |
| 20.02.2025 | 204,80 | 204,80 | 204,80 | 204,80 | -1,77% | - |
| 19.02.2025 | 208,50 | 208,50 | 208,50 | 208,50 | 1,21% | - |
| 18.02.2025 | 206,00 | 206,00 | 206,00 | 206,00 | 0,00% | - |
| 17.02.2025 | 206,00 | 206,00 | 206,00 | 206,00 | -0,15% | - |
| 14.02.2025 | 206,30 | 206,30 | 206,30 | 206,30 | 1,03% | - |
| 13.02.2025 | 204,20 | 204,20 | 204,20 | 204,20 | -1,69% | - |
| 12.02.2025 | 207,70 | 207,70 | 207,70 | 207,70 | -0,43% | - |
| 11.02.2025 | 208,60 | 208,60 | 208,60 | 208,60 | 1,02% | - |
| 10.02.2025 | 206,50 | 206,50 | 206,50 | 206,50 | 0,29% | - |
| 07.02.2025 | 205,90 | 205,90 | 205,90 | 205,90 | -0,10% | - |
| 06.02.2025 | 206,10 | 206,10 | 206,10 | 206,10 | -0,39% | - |
| 05.02.2025 | 206,90 | 206,90 | 206,90 | 206,90 | -0,86% | - |
| 04.02.2025 | 208,70 | 208,70 | 208,70 | 208,70 | -1,18% | - |
| 03.02.2025 | 211,20 | 211,20 | 211,20 | 211,20 | -1,63% | - |
| 31.01.2025 | 211,10 | 214,70 | 211,10 | 214,70 | 3,02% | 23,00 |
| 30.01.2025 | 208,40 | 208,40 | 208,40 | 208,40 | -0,90% | - |
| 29.01.2025 | 210,30 | 210,30 | 210,30 | 210,30 | -1,45% | - |
| 28.01.2025 | 213,40 | 213,40 | 213,40 | 213,40 | 4,51% | - |
| 27.01.2025 | 204,20 | 204,20 | 204,20 | 204,20 | -1,87% | - |
| 24.01.2025 | 208,10 | 208,10 | 208,10 | 208,10 | -0,48% | - |
| 23.01.2025 | 209,10 | 209,10 | 209,10 | 209,10 | -0,71% | - |
| 22.01.2025 | 210,60 | 210,60 | 210,60 | 210,60 | 1,49% | - |
| 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% | - |