258,150€
2,85%
Echtzeit-Aktienkurs Nordson Corp
Bid:
Ask:
Aktienkurse zur Nordson Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.04.2026 | 233,60 | 233,60 | 233,60 | 233,60 | 1,83% | - |
| 08.04.2026 | 229,40 | 229,40 | 229,40 | 229,40 | 1,41% | - |
| 07.04.2026 | 226,20 | 226,20 | 226,20 | 226,20 | -1,09% | - |
| 02.04.2026 | 228,70 | 228,70 | 228,70 | 228,70 | -1,38% | - |
| 01.04.2026 | 229,00 | 231,90 | 229,00 | 231,90 | 4,32% | 23,00 |
| 31.03.2026 | 222,30 | 222,30 | 222,30 | 222,30 | -1,07% | - |
| 30.03.2026 | 224,70 | 224,70 | 224,70 | 224,70 | -1,71% | - |
| 27.03.2026 | 228,60 | 228,60 | 228,60 | 228,60 | -1,64% | - |
| 26.03.2026 | 232,40 | 232,40 | 232,40 | 232,40 | 0,56% | - |
| 25.03.2026 | 231,10 | 231,10 | 231,10 | 231,10 | 0,39% | - |
| 24.03.2026 | 230,20 | 230,20 | 230,20 | 230,20 | 2,54% | - |
| 23.03.2026 | 224,50 | 224,50 | 224,50 | 224,50 | -2,18% | - |
| 20.03.2026 | 229,50 | 229,50 | 229,50 | 229,50 | -0,22% | - |
| 19.03.2026 | 231,20 | 231,20 | 230,00 | 230,00 | -1,67% | 7,00 |
| 18.03.2026 | 233,90 | 233,90 | 233,90 | 233,90 | 0,09% | - |
| 17.03.2026 | 231,90 | 233,70 | 231,90 | 233,70 | 0,30% | 20,00 |
| 16.03.2026 | 233,00 | 233,00 | 233,00 | 233,00 | 0,69% | - |
| 13.03.2026 | 231,40 | 231,40 | 231,40 | 231,40 | -1,45% | - |
| 12.03.2026 | 234,80 | 234,80 | 234,80 | 234,80 | 0,90% | - |
| 11.03.2026 | 232,70 | 232,70 | 232,70 | 232,70 | 0,39% | - |
| 10.03.2026 | 231,80 | 231,80 | 231,80 | 231,80 | -0,17% | - |
| 09.03.2026 | 232,20 | 232,20 | 232,20 | 232,20 | -3,45% | - |
| 06.03.2026 | 240,50 | 240,50 | 240,50 | 240,50 | -2,43% | - |
| 05.03.2026 | 246,50 | 246,50 | 246,50 | 246,50 | 0,49% | - |
| 04.03.2026 | 245,30 | 245,30 | 245,30 | 245,30 | -0,93% | - |
| 03.03.2026 | 247,60 | 247,60 | 247,60 | 247,60 | 0,28% | - |
| 02.03.2026 | 246,90 | 246,90 | 246,90 | 246,90 | 0,37% | - |
| 27.02.2026 | 246,00 | 246,00 | 246,00 | 246,00 | 0,65% | - |
| 26.02.2026 | 244,40 | 244,40 | 244,40 | 244,40 | -1,45% | - |
| 25.02.2026 | 248,00 | 248,00 | 248,00 | 248,00 | 1,81% | - |
| 24.02.2026 | 243,60 | 243,60 | 243,60 | 243,60 | 0,29% | - |
| 23.02.2026 | 242,90 | 242,90 | 242,90 | 242,90 | -2,21% | - |
| 20.02.2026 | 248,40 | 248,40 | 248,40 | 248,40 | -1,47% | - |
| 19.02.2026 | 252,10 | 252,10 | 252,10 | 252,10 | 1,16% | - |
| 18.02.2026 | 249,20 | 249,20 | 249,20 | 249,20 | -0,08% | - |
| 17.02.2026 | 249,40 | 249,40 | 249,40 | 249,40 | -0,12% | - |
| 16.02.2026 | 249,70 | 249,70 | 249,70 | 249,70 | 1,26% | - |
| 13.02.2026 | 246,60 | 246,60 | 246,60 | 246,60 | -0,24% | - |
| 12.02.2026 | 247,20 | 247,20 | 247,20 | 247,20 | 0,12% | - |
| 11.02.2026 | 246,90 | 246,90 | 246,90 | 246,90 | 1,69% | - |
| 10.02.2026 | 242,80 | 242,80 | 242,80 | 242,80 | -0,16% | - |
| 09.02.2026 | 243,20 | 243,20 | 243,20 | 243,20 | 2,40% | - |
| 06.02.2026 | 237,50 | 237,50 | 237,50 | 237,50 | -1,45% | - |
| 05.02.2026 | 241,00 | 241,00 | 241,00 | 241,00 | 3,17% | - |
| 04.02.2026 | 233,60 | 233,60 | 233,60 | 233,60 | 0,17% | - |
| 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% | - |