168,700€
-10,05%
Echtzeit-Aktienkurs Nordson Corp
Bid:
Ask:
Aktienkurse zur Nordson Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 187,33 | 187,33 | 169,05 | 169,15 | -9,81% | - |
| 02.04.2025 | 185,98 | 187,88 | 184,33 | 187,55 | 0,74% | - |
| 01.04.2025 | 186,55 | 187,65 | 184,85 | 186,18 | -0,28% | - |
| 31.03.2025 | 184,95 | 188,15 | 182,00 | 186,70 | 0,78% | - |
| 28.03.2025 | 191,52 | 191,63 | 185,13 | 185,25 | -3,14% | - |
| 27.03.2025 | 192,10 | 193,00 | 189,20 | 191,25 | -0,43% | - |
| 26.03.2025 | 190,95 | 193,10 | 190,25 | 192,08 | 0,63% | - |
| 25.03.2025 | 192,13 | 193,10 | 188,80 | 190,88 | -0,64% | - |
| 24.03.2025 | 189,35 | 192,98 | 189,20 | 192,10 | 1,90% | - |
| 21.03.2025 | 189,50 | 192,18 | 185,95 | 188,52 | -0,46% | - |
| 20.03.2025 | 191,40 | 192,68 | 189,13 | 189,40 | -1,08% | - |
| 19.03.2025 | 190,65 | 194,08 | 189,38 | 191,48 | 0,54% | - |
| 18.03.2025 | 192,88 | 193,80 | 190,27 | 190,45 | -1,31% | - |
| 17.03.2025 | 189,95 | 194,25 | 189,27 | 192,98 | 1,22% | - |
| 14.03.2025 | 186,18 | 190,85 | 185,88 | 190,65 | 2,62% | - |
| 13.03.2025 | 188,05 | 190,43 | 184,70 | 185,77 | -1,26% | - |
| 12.03.2025 | 195,95 | 195,95 | 187,68 | 188,15 | -0,24% | - |
| 11.03.2025 | 195,95 | 197,00 | 187,43 | 188,60 | -3,78% | - |
| 10.03.2025 | 198,77 | 199,60 | 195,10 | 196,00 | -1,30% | - |
| 07.03.2025 | 195,13 | 199,13 | 193,83 | 198,58 | 1,28% | - |
| 06.03.2025 | 195,05 | 196,77 | 191,70 | 196,08 | 0,49% | - |
| 05.03.2025 | 194,43 | 197,63 | 192,08 | 195,13 | 0,22% | - |
| 04.03.2025 | 197,50 | 199,13 | 194,63 | 194,70 | -1,37% | 5,00 |
| 03.03.2025 | 202,70 | 202,70 | 197,05 | 197,40 | -2,64% | - |
| 28.02.2025 | 201,40 | 203,05 | 199,40 | 202,75 | 0,72% | - |
| 27.02.2025 | 201,27 | 204,60 | 201,25 | 201,30 | -0,05% | - |
| 26.02.2025 | 204,45 | 206,55 | 201,40 | 201,40 | -1,49% | - |
| 25.02.2025 | 203,35 | 206,10 | 202,20 | 204,45 | 0,59% | - |
| 24.02.2025 | 205,95 | 207,40 | 198,48 | 203,25 | -1,33% | - |
| 21.02.2025 | 208,05 | 209,35 | 204,55 | 206,00 | -0,96% | - |
| 20.02.2025 | 205,75 | 213,20 | 203,80 | 208,00 | -0,38% | 6,00 |
| 19.02.2025 | 209,95 | 211,95 | 207,40 | 208,80 | -0,52% | - |
| 18.02.2025 | 206,20 | 210,35 | 205,75 | 209,90 | 1,30% | - |
| 17.02.2025 | 206,30 | 207,60 | 206,30 | 207,20 | 0,41% | - |
| 14.02.2025 | 210,35 | 210,55 | 203,27 | 206,35 | -0,60% | - |
| 13.02.2025 | 209,15 | 209,15 | 204,00 | 207,60 | 0,63% | 106,00 |
| 12.02.2025 | 209,15 | 209,15 | 205,25 | 206,30 | -1,29% | - |
| 11.02.2025 | 208,20 | 211,30 | 208,20 | 209,00 | -0,64% | - |
| 10.02.2025 | 207,55 | 210,80 | 207,55 | 210,35 | 1,32% | - |
| 07.02.2025 | 207,50 | 209,30 | 206,25 | 207,60 | 0,22% | - |
| 06.02.2025 | 207,25 | 210,80 | 206,40 | 207,15 | 0,02% | - |
| 05.02.2025 | 209,20 | 209,70 | 205,80 | 207,10 | -0,96% | - |
| 04.02.2025 | 210,45 | 211,05 | 207,30 | 209,10 | -0,71% | - |
| 03.02.2025 | 210,65 | 213,95 | 208,20 | 210,60 | -0,82% | - |
| 31.01.2025 | 212,25 | 214,50 | 210,35 | 212,35 | 0,24% | - |
| 30.01.2025 | 209,20 | 213,45 | 206,50 | 211,85 | 1,05% | - |
| 29.01.2025 | 211,40 | 213,60 | 209,55 | 209,65 | -0,90% | 20,00 |
| 28.01.2025 | 213,55 | 215,35 | 210,80 | 211,55 | -0,89% | - |
| 27.01.2025 | 207,65 | 213,65 | 204,00 | 213,45 | 2,64% | - |
| 24.01.2025 | 210,70 | 210,70 | 206,50 | 207,95 | -1,33% | - |
| 23.01.2025 | 212,00 | 212,55 | 208,95 | 210,75 | -0,07% | - |
| 22.01.2025 | 211,10 | 214,40 | 209,55 | 210,90 | -0,21% | - |
| 21.01.2025 | 209,70 | 212,25 | 209,15 | 211,35 | 0,79% | - |
| 20.01.2025 | 210,05 | 210,90 | 209,40 | 209,70 | -0,33% | - |
| 17.01.2025 | 207,50 | 211,35 | 206,60 | 210,40 | 1,42% | - |
| 16.01.2025 | 205,45 | 208,80 | 203,90 | 207,45 | 0,92% | - |
| 15.01.2025 | 201,05 | 207,35 | 201,05 | 205,55 | 2,21% | - |
| 14.01.2025 | 199,25 | 201,30 | 198,18 | 201,10 | 0,74% | - |
| 13.01.2025 | 195,40 | 199,73 | 194,75 | 199,63 | 2,37% | - |
| 10.01.2025 | 196,18 | 197,45 | 192,38 | 195,00 | -0,61% | - |
| 09.01.2025 | 195,83 | 196,80 | 195,77 | 196,20 | 0,22% | - |
| 08.01.2025 | 198,70 | 200,73 | 195,77 | 195,77 | -1,35% | - |
| 07.01.2025 | 199,25 | 201,05 | 197,60 | 198,45 | -0,35% | - |
| 06.01.2025 | 201,30 | 203,50 | 198,52 | 199,15 | -1,09% | 5,00 |
| 03.01.2025 | 199,85 | 201,80 | 198,27 | 201,35 | 0,75% | - |
| 02.01.2025 | 202,05 | 204,95 | 199,43 | 199,85 | -1,24% | - |
| 30.12.2024 | 203,25 | 203,55 | 201,85 | 202,35 | 0,25% | - |
| 27.12.2024 | 199,65 | 206,20 | 199,65 | 201,85 | 1,10% | - |
| 23.12.2024 | 201,20 | 203,35 | 199,65 | 199,65 | -0,71% | - |
| 20.12.2024 | 201,65 | 205,10 | 199,35 | 201,08 | -0,31% | - |
| 19.12.2024 | 205,60 | 209,05 | 201,40 | 201,70 | -1,92% | - |
| 18.12.2024 | 213,55 | 216,05 | 205,00 | 205,65 | -3,70% | 21,00 |
| 17.12.2024 | 213,20 | 217,50 | 212,10 | 213,55 | 0,07% | - |
| 16.12.2024 | 215,65 | 217,55 | 212,35 | 213,40 | -1,14% | - |
| 13.12.2024 | 219,35 | 220,90 | 213,50 | 215,85 | -1,60% | - |
| 12.12.2024 | 224,65 | 233,25 | 214,75 | 219,35 | -7,66% | - |
| 11.12.2024 | 240,25 | 243,15 | 236,30 | 237,55 | -1,08% | - |
| 10.12.2024 | 242,15 | 243,70 | 237,10 | 240,15 | -0,83% | - |
| 09.12.2024 | 240,40 | 244,45 | 240,10 | 242,15 | 0,54% | - |
| 06.12.2024 | 240,45 | 247,35 | 239,80 | 240,85 | 0,17% | - |
| 05.12.2024 | 244,10 | 245,50 | 239,20 | 240,45 | -1,41% | - |
| 04.12.2024 | 245,90 | 247,80 | 242,85 | 243,90 | -0,77% | - |
| 03.12.2024 | 246,80 | 248,05 | 243,80 | 245,80 | -0,41% | - |
| 02.12.2024 | 246,75 | 250,35 | 245,80 | 246,80 | 0,08% | - |
| 29.11.2024 | 246,40 | 248,05 | 243,70 | 246,60 | 0,08% | - |
| 28.11.2024 | 245,40 | 246,50 | 245,40 | 246,40 | 0,39% | - |
| 27.11.2024 | 246,70 | 247,70 | 240,65 | 245,45 | -0,55% | - |
| 26.11.2024 | 251,20 | 251,65 | 244,35 | 246,80 | -1,71% | - |
| 25.11.2024 | 250,75 | 253,90 | 245,15 | 251,10 | 0,16% | 9,00 |
| 22.11.2024 | 245,80 | 251,20 | 244,70 | 250,70 | 2,37% | - |
| 21.11.2024 | 239,50 | 246,90 | 238,05 | 244,90 | 2,21% | - |
| 20.11.2024 | 235,80 | 240,10 | 235,80 | 239,60 | 1,63% | - |
| 19.11.2024 | 239,15 | 240,25 | 235,50 | 235,75 | -1,42% | - |
| 18.11.2024 | 241,80 | 242,00 | 238,75 | 239,15 | -1,22% | - |
| 15.11.2024 | 243,65 | 246,25 | 239,75 | 242,10 | -0,64% | - |
| 14.11.2024 | 245,30 | 247,10 | 242,80 | 243,65 | -0,63% | - |
| 13.11.2024 | 242,45 | 245,35 | 240,45 | 245,20 | 1,03% | - |
| 12.11.2024 | 245,15 | 247,80 | 242,40 | 242,70 | -1,02% | - |
| 11.11.2024 | 244,05 | 249,00 | 244,05 | 245,20 | 0,49% | - |
| 08.11.2024 | 241,15 | 246,25 | 238,15 | 244,00 | 1,18% | - |