280,100€
-1,89%
Echtzeit-Aktienkurs Nordson Corp.
Bid:
Ask:
Aktienkurse zur Nordson Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 283,95 | 285,75 | 280,00 | 280,80 | -1,65% | - |
| 27.08.2026 | 285,50 | 285,50 | 285,50 | 285,50 | 0,60% | - |
| 26.08.2026 | 283,80 | 283,80 | 283,80 | 283,80 | -0,42% | - |
| 25.08.2026 | 285,00 | 285,00 | 285,00 | 285,00 | 1,14% | - |
| 24.08.2026 | 281,80 | 281,80 | 281,80 | 281,80 | -0,84% | - |
| 21.08.2026 | 284,20 | 284,20 | 284,20 | 284,20 | 0,53% | - |
| 20.08.2026 | 282,70 | 282,70 | 282,70 | 282,70 | 8,56% | - |
| 19.08.2026 | 260,40 | 260,40 | 260,40 | 260,40 | -1,74% | - |
| 18.08.2026 | 265,00 | 265,00 | 265,00 | 265,00 | -1,23% | - |
| 17.08.2026 | 265,80 | 268,30 | 265,80 | 268,30 | 0,68% | 20,00 |
| 14.08.2026 | 266,50 | 266,50 | 266,50 | 266,50 | -0,67% | - |
| 13.08.2026 | 268,30 | 268,30 | 268,30 | 268,30 | 0,00% | - |
| 12.08.2026 | 268,30 | 268,30 | 268,30 | 268,30 | 0,86% | - |
| 11.08.2026 | 266,00 | 266,00 | 266,00 | 266,00 | -0,30% | - |
| 10.08.2026 | 266,80 | 266,80 | 266,80 | 266,80 | -0,04% | - |
| 07.08.2026 | 266,90 | 266,90 | 266,90 | 266,90 | 0,07% | - |
| 06.08.2026 | 266,70 | 266,70 | 266,70 | 266,70 | -0,04% | - |
| 05.08.2026 | 266,80 | 266,80 | 266,80 | 266,80 | 1,95% | - |
| 04.08.2026 | 261,70 | 261,70 | 261,70 | 261,70 | 1,79% | - |
| 03.08.2026 | 257,10 | 257,10 | 257,10 | 257,10 | 0,43% | - |
| 31.07.2026 | 256,00 | 256,00 | 256,00 | 256,00 | -0,12% | - |
| 30.07.2026 | 256,30 | 256,30 | 256,30 | 256,30 | -2,58% | - |
| 29.07.2026 | 263,10 | 263,10 | 263,10 | 263,10 | 1,66% | - |
| 28.07.2026 | 258,80 | 258,80 | 258,80 | 258,80 | 0,00% | - |
| 27.07.2026 | 258,80 | 258,80 | 258,80 | 258,80 | 1,61% | - |
| 24.07.2026 | 254,70 | 254,70 | 254,70 | 254,70 | 0,67% | - |
| 23.07.2026 | 253,00 | 253,00 | 253,00 | 253,00 | 0,48% | - |
| 22.07.2026 | 251,80 | 251,80 | 251,80 | 251,80 | 1,08% | - |
| 21.07.2026 | 249,10 | 249,10 | 249,10 | 249,10 | -0,80% | - |
| 20.07.2026 | 251,10 | 251,10 | 251,10 | 251,10 | -0,75% | - |
| 17.07.2026 | 253,00 | 253,00 | 253,00 | 253,00 | 1,61% | - |
| 16.07.2026 | 249,00 | 249,00 | 249,00 | 249,00 | -0,24% | - |
| 15.07.2026 | 249,60 | 249,60 | 249,60 | 249,60 | -0,24% | - |
| 14.07.2026 | 250,20 | 250,20 | 250,20 | 250,20 | -1,30% | - |
| 13.07.2026 | 248,40 | 253,50 | 248,40 | 253,50 | 0,36% | 18,00 |
| 10.07.2026 | 248,30 | 252,60 | 248,30 | 252,60 | 2,27% | 18,00 |
| 09.07.2026 | 247,00 | 247,00 | 247,00 | 247,00 | -0,60% | - |
| 08.07.2026 | 248,50 | 248,50 | 248,50 | 248,50 | -2,32% | - |
| 07.07.2026 | 254,40 | 254,40 | 254,40 | 254,40 | 0,43% | - |
| 06.07.2026 | 253,30 | 253,30 | 253,30 | 253,30 | 0,24% | - |
| 03.07.2026 | 252,70 | 252,70 | 252,70 | 252,70 | -2,02% | - |
| 02.07.2026 | 257,90 | 257,90 | 257,90 | 257,90 | -1,68% | - |
| 01.07.2026 | 262,30 | 262,30 | 262,30 | 262,30 | -0,61% | - |
| 30.06.2026 | 263,90 | 263,90 | 263,90 | 263,90 | 0,11% | - |
| 29.06.2026 | 263,60 | 263,60 | 263,60 | 263,60 | -0,34% | - |
| 26.06.2026 | 264,50 | 264,50 | 264,50 | 264,50 | 1,57% | - |
| 25.06.2026 | 260,40 | 260,40 | 260,40 | 260,40 | 2,28% | - |
| 24.06.2026 | 254,60 | 254,60 | 254,60 | 254,60 | -0,08% | - |
| 23.06.2026 | 254,80 | 254,80 | 254,80 | 254,80 | -0,59% | - |
| 22.06.2026 | 256,30 | 256,30 | 256,30 | 256,30 | 0,04% | - |
| 19.06.2026 | 256,20 | 256,20 | 256,20 | 256,20 | 2,23% | - |
| 18.06.2026 | 250,60 | 250,60 | 250,60 | 250,60 | -0,16% | - |
| 17.06.2026 | 251,00 | 251,00 | 251,00 | 251,00 | 0,16% | - |
| 16.06.2026 | 250,60 | 250,60 | 250,60 | 250,60 | 0,97% | - |
| 15.06.2026 | 248,20 | 248,20 | 248,20 | 248,20 | 1,22% | - |
| 12.06.2026 | 245,20 | 245,20 | 245,20 | 245,20 | 2,08% | - |
| 11.06.2026 | 240,20 | 240,20 | 240,20 | 240,20 | -3,53% | - |
| 10.06.2026 | 249,00 | 249,00 | 249,00 | 249,00 | 2,30% | - |
| 09.06.2026 | 243,40 | 243,40 | 243,40 | 243,40 | -0,25% | - |
| 08.06.2026 | 244,00 | 244,00 | 244,00 | 244,00 | 0,04% | - |
| 05.06.2026 | 243,90 | 243,90 | 243,90 | 243,90 | -1,30% | - |
| 04.06.2026 | 247,10 | 247,10 | 247,10 | 247,10 | 0,53% | - |
| 03.06.2026 | 245,80 | 245,80 | 245,80 | 245,80 | 2,59% | - |
| 02.06.2026 | 239,60 | 239,60 | 239,60 | 239,60 | -2,36% | - |
| 01.06.2026 | 245,40 | 245,40 | 245,40 | 245,40 | -0,12% | - |
| 29.05.2026 | 245,70 | 245,70 | 245,70 | 245,70 | -0,45% | - |
| 28.05.2026 | 246,80 | 246,80 | 246,80 | 246,80 | 0,45% | - |
| 27.05.2026 | 245,70 | 245,70 | 245,70 | 245,70 | -1,29% | - |
| 26.05.2026 | 248,90 | 248,90 | 248,90 | 248,90 | -0,16% | - |
| 25.05.2026 | 249,30 | 249,30 | 249,30 | 249,30 | 1,55% | - |
| 22.05.2026 | 245,50 | 245,50 | 245,50 | 245,50 | 3,98% | - |
| 21.05.2026 | 236,10 | 236,10 | 236,10 | 236,10 | 1,46% | - |
| 20.05.2026 | 232,70 | 232,70 | 232,70 | 232,70 | -1,23% | - |
| 19.05.2026 | 235,60 | 235,60 | 235,60 | 235,60 | 0,60% | - |
| 18.05.2026 | 234,20 | 234,20 | 234,20 | 234,20 | -1,64% | - |
| 15.05.2026 | 238,10 | 238,10 | 238,10 | 238,10 | 0,51% | - |
| 14.05.2026 | 236,90 | 236,90 | 236,90 | 236,90 | -0,63% | - |
| 13.05.2026 | 238,40 | 238,40 | 238,40 | 238,40 | 0,42% | - |
| 12.05.2026 | 237,40 | 237,40 | 237,40 | 237,40 | -0,88% | - |
| 11.05.2026 | 239,50 | 239,50 | 239,50 | 239,50 | -0,54% | - |
| 08.05.2026 | 240,80 | 240,80 | 240,80 | 240,80 | -0,66% | - |
| 07.05.2026 | 242,40 | 242,40 | 242,40 | 242,40 | 1,00% | - |
| 06.05.2026 | 240,00 | 240,00 | 240,00 | 240,00 | 0,54% | - |
| 05.05.2026 | 238,70 | 238,70 | 238,70 | 238,70 | -0,58% | - |
| 04.05.2026 | 240,10 | 240,10 | 240,10 | 240,10 | 0,67% | - |
| 30.04.2026 | 238,50 | 238,50 | 238,50 | 238,50 | -0,38% | - |
| 29.04.2026 | 239,40 | 239,40 | 239,40 | 239,40 | -0,37% | - |
| 28.04.2026 | 240,30 | 240,30 | 240,30 | 240,30 | 0,46% | - |
| 27.04.2026 | 239,20 | 239,20 | 239,20 | 239,20 | -1,03% | - |
| 24.04.2026 | 241,70 | 241,70 | 241,70 | 241,70 | 2,07% | - |
| 23.04.2026 | 236,80 | 236,80 | 236,80 | 236,80 | -1,13% | - |
| 22.04.2026 | 239,50 | 239,50 | 239,50 | 239,50 | 0,21% | - |
| 21.04.2026 | 239,00 | 239,00 | 239,00 | 239,00 | 0,55% | - |
| 20.04.2026 | 237,70 | 237,70 | 237,70 | 237,70 | 1,93% | - |
| 17.04.2026 | 233,20 | 233,20 | 233,20 | 233,20 | 0,69% | - |
| 16.04.2026 | 231,60 | 231,60 | 231,60 | 231,60 | -1,40% | - |
| 15.04.2026 | 234,90 | 234,90 | 234,90 | 234,90 | 0,04% | - |
| 14.04.2026 | 234,80 | 234,80 | 234,80 | 234,80 | -0,72% | - |
| 13.04.2026 | 236,50 | 236,50 | 236,50 | 236,50 | 0,77% | 5,00 |
| 10.04.2026 | 234,70 | 234,70 | 234,70 | 234,70 | 0,47% | - |