188,400€
1,73%
Echtzeit-Aktienkurs Nordson Corp
Bid:
Ask:
Aktienkurse zur Nordson Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |