246,300€
3,71%
Echtzeit-Aktienkurs Nordson Corp.
Bid:
Ask:
Aktienkurse zur Nordson Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 245,10 | 247,85 | 243,30 | 246,50 | 3,79% | - |
| 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% | - |
| 28.08.2024 | 228,70 | 228,70 | 228,70 | 228,70 | -0,35% | - |
| 27.08.2024 | 229,50 | 229,50 | 229,50 | 229,50 | 0,22% | - |
| 26.08.2024 | 229,00 | 229,00 | 229,00 | 229,00 | -0,17% | - |
| 23.08.2024 | 229,40 | 229,40 | 229,40 | 229,40 | 3,43% | - |
| 22.08.2024 | 221,80 | 221,80 | 221,80 | 221,80 | 3,36% | - |
| 21.08.2024 | 214,60 | 214,60 | 214,60 | 214,60 | -0,33% | - |
| 20.08.2024 | 215,30 | 215,30 | 215,30 | 215,30 | -1,24% | - |
| 19.08.2024 | 215,90 | 218,00 | 215,90 | 218,00 | 0,09% | 6,00 |
| 16.08.2024 | 217,80 | 217,80 | 217,80 | 217,80 | 1,82% | - |
| 15.08.2024 | 213,90 | 213,90 | 213,90 | 213,90 | -0,47% | - |
| 14.08.2024 | 214,90 | 214,90 | 214,90 | 214,90 | 1,37% | - |
| 13.08.2024 | 212,00 | 212,00 | 212,00 | 212,00 | -0,84% | - |
| 12.08.2024 | 213,80 | 213,80 | 213,80 | 213,80 | -0,47% | - |
| 09.08.2024 | 214,80 | 214,80 | 214,80 | 214,80 | 1,42% | - |
| 08.08.2024 | 211,80 | 211,80 | 211,80 | 211,80 | -1,85% | - |
| 07.08.2024 | 215,80 | 215,80 | 215,80 | 215,80 | 0,79% | - |
| 06.08.2024 | 214,10 | 214,10 | 214,10 | 214,10 | -1,47% | - |
| 05.08.2024 | 217,30 | 217,30 | 217,30 | 217,30 | -3,29% | - |
| 02.08.2024 | 224,70 | 224,70 | 224,70 | 224,70 | -2,43% | - |
| 01.08.2024 | 230,30 | 230,30 | 230,30 | 230,30 | 0,57% | - |
| 31.07.2024 | 229,00 | 229,00 | 229,00 | 229,00 | 1,46% | - |
| 30.07.2024 | 225,70 | 225,70 | 225,70 | 225,70 | 0,00% | - |
| 29.07.2024 | 225,70 | 225,70 | 225,70 | 225,70 | 2,27% | - |
| 26.07.2024 | 220,70 | 220,70 | 220,70 | 220,70 | 1,85% | - |
| 25.07.2024 | 216,70 | 216,70 | 216,70 | 216,70 | -1,59% | - |
| 24.07.2024 | 220,20 | 220,20 | 220,20 | 220,20 | 0,09% | - |
| 23.07.2024 | 220,00 | 220,00 | 220,00 | 220,00 | 1,62% | - |
| 22.07.2024 | 216,50 | 216,50 | 216,50 | 216,50 | -1,28% | - |
| 19.07.2024 | 219,30 | 219,30 | 219,30 | 219,30 | -0,99% | - |
| 18.07.2024 | 221,50 | 221,50 | 221,50 | 221,50 | -0,40% | - |
| 17.07.2024 | 222,40 | 222,40 | 222,40 | 222,40 | 2,82% | - |
| 16.07.2024 | 216,30 | 216,30 | 216,30 | 216,30 | -0,18% | - |
| 15.07.2024 | 216,70 | 216,70 | 216,70 | 216,70 | 0,60% | - |
| 12.07.2024 | 215,40 | 215,40 | 215,40 | 215,40 | 1,13% | - |
| 11.07.2024 | 213,10 | 213,10 | 213,00 | 213,00 | 2,85% | 41,00 |
| 10.07.2024 | 207,10 | 207,10 | 207,10 | 207,10 | -0,53% | - |
| 09.07.2024 | 208,20 | 208,20 | 208,20 | 208,20 | -0,10% | - |
| 08.07.2024 | 208,40 | 208,40 | 208,40 | 208,40 | -0,48% | - |