235,500€
0,99%
Echtzeit-Aktienkurs Nordson Corp.
Bid:
Ask:
Aktienkurse zur Nordson Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 235,30 | 235,45 | 233,60 | 235,45 | 0,96% | - |
| 03.02.2026 | 233,20 | 233,20 | 233,20 | 233,20 | 2,24% | - |
| 02.02.2026 | 228,10 | 228,10 | 228,10 | 228,10 | 0,09% | - |
| 30.01.2026 | 227,90 | 227,90 | 227,90 | 227,90 | 0,84% | - |
| 29.01.2026 | 225,50 | 226,00 | 225,50 | 226,00 | -0,44% | 10,00 |
| 28.01.2026 | 227,00 | 227,00 | 227,00 | 227,00 | -0,22% | - |
| 27.01.2026 | 227,50 | 227,50 | 227,50 | 227,50 | 0,22% | - |
| 26.01.2026 | 227,00 | 227,00 | 227,00 | 227,00 | -2,07% | - |
| 23.01.2026 | 231,80 | 231,80 | 231,80 | 231,80 | -0,13% | - |
| 22.01.2026 | 232,10 | 232,10 | 232,10 | 232,10 | 2,88% | - |
| 21.01.2026 | 225,60 | 225,60 | 225,60 | 225,60 | -2,25% | - |
| 20.01.2026 | 230,80 | 230,80 | 230,80 | 230,80 | -0,39% | - |
| 19.01.2026 | 231,70 | 231,70 | 231,70 | 231,70 | -0,34% | - |
| 16.01.2026 | 232,50 | 232,50 | 232,50 | 232,50 | 2,38% | - |
| 15.01.2026 | 227,10 | 227,10 | 227,10 | 227,10 | 1,47% | 4,00 |
| 14.01.2026 | 223,80 | 223,80 | 223,80 | 223,80 | 0,18% | - |
| 13.01.2026 | 223,40 | 223,40 | 223,40 | 223,40 | 0,54% | - |
| 12.01.2026 | 222,20 | 222,20 | 222,20 | 222,20 | 2,21% | - |
| 09.01.2026 | 217,40 | 217,40 | 217,40 | 217,40 | 1,16% | - |
| 08.01.2026 | 214,90 | 214,90 | 214,90 | 214,90 | 0,37% | - |
| 07.01.2026 | 213,90 | 214,10 | 213,90 | 214,10 | 2,98% | 20,00 |
| 06.01.2026 | 207,90 | 207,90 | 207,90 | 207,90 | 1,51% | - |
| 05.01.2026 | 204,80 | 204,80 | 204,80 | 204,80 | 0,54% | - |
| 02.01.2026 | 203,70 | 203,70 | 203,70 | 203,70 | -0,59% | - |
| 30.12.2025 | 204,90 | 204,90 | 204,90 | 204,90 | -0,53% | - |
| 29.12.2025 | 206,00 | 206,00 | 206,00 | 206,00 | 0,44% | - |
| 23.12.2025 | 205,10 | 205,10 | 205,10 | 205,10 | 0,74% | - |
| 22.12.2025 | 203,60 | 203,60 | 203,60 | 203,60 | 0,84% | - |
| 19.12.2025 | 201,90 | 201,90 | 201,90 | 201,90 | 0,40% | - |
| 18.12.2025 | 201,10 | 201,10 | 201,10 | 201,10 | 0,65% | - |
| 17.12.2025 | 199,80 | 199,80 | 199,80 | 199,80 | -0,40% | - |
| 16.12.2025 | 200,60 | 200,60 | 200,60 | 200,60 | 0,68% | - |
| 15.12.2025 | 199,25 | 199,25 | 199,25 | 199,25 | 0,50% | - |
| 12.12.2025 | 198,25 | 198,25 | 198,25 | 198,25 | -5,23% | - |
| 11.12.2025 | 204,70 | 209,20 | 202,70 | 209,20 | 5,02% | 154,00 |
| 10.12.2025 | 199,20 | 199,20 | 199,20 | 199,20 | -1,78% | - |
| 09.12.2025 | 200,00 | 202,80 | 200,00 | 202,80 | -0,44% | 15,00 |
| 08.12.2025 | 203,70 | 203,70 | 203,70 | 203,70 | 0,25% | - |
| 05.12.2025 | 203,20 | 203,20 | 203,20 | 203,20 | 0,00% | - |
| 04.12.2025 | 203,20 | 203,20 | 203,20 | 203,20 | 0,74% | - |
| 03.12.2025 | 201,70 | 201,70 | 201,70 | 201,70 | 0,30% | - |
| 02.12.2025 | 201,10 | 201,10 | 201,10 | 201,10 | -0,89% | - |
| 01.12.2025 | 202,90 | 202,90 | 202,90 | 202,90 | -0,64% | - |
| 28.11.2025 | 204,20 | 204,20 | 204,20 | 204,20 | 0,20% | - |
| 27.11.2025 | 203,80 | 203,80 | 203,80 | 203,80 | -0,39% | - |
| 26.11.2025 | 204,60 | 204,60 | 204,60 | 204,60 | 2,15% | - |
| 25.11.2025 | 200,80 | 200,80 | 200,30 | 200,30 | -0,64% | 132,00 |
| 24.11.2025 | 201,60 | 201,60 | 201,60 | 201,60 | 2,73% | - |
| 21.11.2025 | 196,25 | 196,25 | 196,25 | 196,25 | -0,30% | - |
| 20.11.2025 | 196,85 | 196,85 | 196,85 | 196,85 | 1,34% | - |
| 19.11.2025 | 194,25 | 194,25 | 194,25 | 194,25 | -0,18% | - |
| 18.11.2025 | 194,60 | 194,60 | 194,60 | 194,60 | -1,39% | - |
| 17.11.2025 | 197,35 | 197,35 | 197,35 | 197,35 | -0,73% | - |
| 14.11.2025 | 198,80 | 198,80 | 198,80 | 198,80 | -1,88% | - |
| 13.11.2025 | 202,60 | 202,60 | 202,60 | 202,60 | -0,10% | - |
| 12.11.2025 | 202,80 | 202,80 | 202,80 | 202,80 | 0,60% | - |
| 11.11.2025 | 201,60 | 201,60 | 201,60 | 201,60 | 0,70% | - |
| 10.11.2025 | 200,20 | 200,20 | 200,20 | 200,20 | 0,86% | - |
| 07.11.2025 | 198,50 | 198,50 | 198,50 | 198,50 | -1,29% | - |
| 06.11.2025 | 201,10 | 201,10 | 201,10 | 201,10 | 1,00% | - |
| 05.11.2025 | 199,10 | 199,10 | 199,10 | 199,10 | 0,86% | - |
| 04.11.2025 | 197,40 | 197,40 | 197,40 | 197,40 | -1,13% | - |
| 03.11.2025 | 199,65 | 199,65 | 199,65 | 199,65 | 0,15% | - |
| 31.10.2025 | 199,35 | 199,35 | 199,35 | 199,35 | 0,03% | - |
| 30.10.2025 | 199,30 | 199,30 | 199,30 | 199,30 | -0,85% | - |
| 29.10.2025 | 201,00 | 201,00 | 201,00 | 201,00 | -1,08% | - |
| 28.10.2025 | 203,20 | 203,20 | 203,20 | 203,20 | 0,54% | - |
| 27.10.2025 | 202,10 | 202,10 | 202,10 | 202,10 | 0,00% | - |
| 24.10.2025 | 202,10 | 202,10 | 202,10 | 202,10 | 0,85% | - |
| 23.10.2025 | 200,40 | 200,40 | 200,40 | 200,40 | -1,38% | - |
| 22.10.2025 | 203,20 | 203,20 | 203,20 | 203,20 | 0,94% | - |
| 21.10.2025 | 201,30 | 201,30 | 201,30 | 201,30 | -0,25% | - |
| 20.10.2025 | 198,55 | 201,80 | 198,55 | 201,80 | 2,70% | 6,00 |
| 17.10.2025 | 196,50 | 196,50 | 196,50 | 196,50 | -0,51% | - |
| 16.10.2025 | 197,50 | 197,50 | 197,50 | 197,50 | -0,95% | - |
| 15.10.2025 | 199,40 | 199,40 | 199,40 | 199,40 | 1,04% | - |
| 14.10.2025 | 197,35 | 197,35 | 197,35 | 197,35 | 0,10% | - |
| 13.10.2025 | 197,15 | 197,15 | 197,15 | 197,15 | -1,82% | - |
| 10.10.2025 | 200,80 | 200,80 | 200,80 | 200,80 | 0,35% | - |
| 09.10.2025 | 200,10 | 200,10 | 200,10 | 200,10 | 1,39% | - |
| 08.10.2025 | 197,35 | 197,35 | 197,35 | 197,35 | -0,73% | - |
| 07.10.2025 | 198,80 | 198,80 | 198,80 | 198,80 | 0,28% | - |
| 06.10.2025 | 198,25 | 198,25 | 198,25 | 198,25 | 0,71% | - |
| 03.10.2025 | 196,85 | 196,85 | 196,85 | 196,85 | 1,89% | - |
| 02.10.2025 | 193,20 | 193,20 | 193,20 | 193,20 | 1,05% | - |
| 01.10.2025 | 191,20 | 191,20 | 191,20 | 191,20 | -0,65% | - |
| 30.09.2025 | 192,45 | 192,45 | 192,45 | 192,45 | 0,03% | - |
| 29.09.2025 | 192,40 | 192,40 | 192,40 | 192,40 | 2,18% | - |
| 26.09.2025 | 188,30 | 188,30 | 188,30 | 188,30 | -0,21% | - |
| 25.09.2025 | 188,70 | 188,70 | 188,70 | 188,70 | -0,34% | - |
| 24.09.2025 | 189,35 | 189,35 | 189,35 | 189,35 | -0,21% | - |
| 23.09.2025 | 189,75 | 189,75 | 189,75 | 189,75 | -0,29% | - |
| 22.09.2025 | 190,30 | 190,30 | 190,30 | 190,30 | -0,86% | - |
| 19.09.2025 | 191,95 | 191,95 | 191,95 | 191,95 | 1,53% | - |
| 18.09.2025 | 189,05 | 189,05 | 189,05 | 189,05 | -0,29% | - |
| 17.09.2025 | 189,60 | 189,60 | 189,60 | 189,60 | -0,42% | - |
| 16.09.2025 | 190,40 | 190,40 | 190,40 | 190,40 | 0,47% | - |
| 15.09.2025 | 189,50 | 189,50 | 189,50 | 189,50 | -1,84% | - |
| 12.09.2025 | 193,05 | 193,05 | 193,05 | 193,05 | 1,06% | - |
| 11.09.2025 | 190,77 | 191,08 | 189,45 | 191,02 | 1,29% | - |