203,800€
-1,66%
Echtzeit-Aktienkurs Nordson Corp.
Bid:
Ask:
Aktienkurse zur Nordson Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 206,50 | 207,85 | 205,25 | 205,80 | -0,70% | - |
| 22.12.2025 | 205,25 | 207,30 | 203,50 | 207,25 | 1,54% | - |
| 19.12.2025 | 204,75 | 207,00 | 201,60 | 204,10 | 0,39% | - |
| 18.12.2025 | 202,65 | 204,05 | 201,55 | 203,30 | 0,35% | - |
| 17.12.2025 | 200,85 | 204,00 | 200,10 | 202,60 | 0,60% | - |
| 16.12.2025 | 201,75 | 202,50 | 200,02 | 201,40 | -0,42% | - |
| 15.12.2025 | 200,48 | 205,95 | 199,60 | 202,25 | 1,48% | - |
| 12.12.2025 | 199,77 | 203,20 | 197,80 | 199,30 | 0,16% | - |
| 11.12.2025 | 207,75 | 214,95 | 197,05 | 198,98 | -1,57% | - |
| 10.12.2025 | 200,80 | 203,65 | 200,18 | 202,15 | 0,42% | - |
| 09.12.2025 | 201,40 | 203,20 | 201,02 | 201,30 | -0,12% | - |
| 08.12.2025 | 205,40 | 205,60 | 201,45 | 201,55 | -1,71% | - |
| 05.12.2025 | 204,60 | 206,50 | 202,80 | 205,05 | 0,44% | - |
| 04.12.2025 | 204,65 | 205,55 | 203,90 | 204,15 | -0,10% | - |
| 03.12.2025 | 202,35 | 205,40 | 201,85 | 204,35 | 0,12% | - |
| 02.12.2025 | 202,55 | 204,35 | 201,05 | 204,10 | 0,69% | - |
| 01.12.2025 | 204,95 | 204,95 | 199,85 | 202,70 | -1,03% | - |
| 28.11.2025 | 205,65 | 206,40 | 204,55 | 204,80 | -0,15% | - |
| 27.11.2025 | 205,20 | 205,60 | 205,10 | 205,10 | -0,70% | - |
| 26.11.2025 | 207,45 | 207,60 | 204,50 | 206,55 | -0,12% | - |
| 25.11.2025 | 201,00 | 206,95 | 200,50 | 206,80 | 2,10% | - |
| 24.11.2025 | 202,70 | 203,70 | 201,25 | 202,55 | 0,30% | - |
| 21.11.2025 | 197,75 | 205,45 | 197,60 | 201,95 | 2,55% | - |
| 20.11.2025 | 197,30 | 201,55 | 196,85 | 196,93 | -0,62% | - |
| 19.11.2025 | 195,73 | 198,73 | 194,50 | 198,15 | 0,84% | - |
| 18.11.2025 | 196,48 | 197,63 | 193,90 | 196,50 | 0,00% | - |
| 17.11.2025 | 198,13 | 199,30 | 195,88 | 196,50 | -1,00% | - |
| 14.11.2025 | 200,20 | 200,65 | 197,33 | 198,48 | -1,72% | - |
| 13.11.2025 | 204,05 | 204,50 | 200,98 | 201,95 | -1,25% | - |
| 12.11.2025 | 204,15 | 206,60 | 203,20 | 204,50 | 0,42% | - |
| 11.11.2025 | 201,50 | 203,80 | 201,40 | 203,65 | 0,39% | - |
| 10.11.2025 | 201,08 | 203,10 | 199,40 | 202,85 | 0,77% | - |
| 07.11.2025 | 199,58 | 202,20 | 197,83 | 201,30 | 0,55% | - |
| 06.11.2025 | 203,00 | 205,15 | 199,75 | 200,20 | -1,40% | - |
| 05.11.2025 | 200,60 | 203,80 | 198,35 | 203,05 | 1,26% | - |
| 04.11.2025 | 199,40 | 201,10 | 196,45 | 200,52 | 0,68% | - |
| 03.11.2025 | 201,23 | 201,80 | 198,08 | 199,18 | -1,35% | - |
| 31.10.2025 | 199,50 | 202,60 | 198,88 | 201,90 | 1,20% | - |
| 30.10.2025 | 200,38 | 204,75 | 198,88 | 199,50 | -0,82% | - |
| 29.10.2025 | 201,95 | 204,75 | 200,55 | 201,15 | -0,12% | - |
| 28.10.2025 | 204,70 | 206,50 | 201,10 | 201,40 | -1,71% | 1,00 |
| 27.10.2025 | 202,95 | 205,50 | 202,85 | 204,90 | 0,86% | - |
| 24.10.2025 | 203,10 | 204,45 | 201,25 | 203,15 | -0,27% | - |
| 23.10.2025 | 201,70 | 204,30 | 198,50 | 203,70 | 0,87% | - |
| 22.10.2025 | 204,95 | 205,35 | 201,55 | 201,95 | -1,75% | - |
| 21.10.2025 | 202,45 | 206,75 | 200,20 | 205,55 | 1,51% | - |
| 20.10.2025 | 200,18 | 203,45 | 200,13 | 202,50 | 1,48% | - |
| 17.10.2025 | 198,13 | 200,10 | 195,68 | 199,55 | 0,50% | - |
| 16.10.2025 | 199,13 | 201,58 | 197,85 | 198,55 | -0,15% | - |
| 15.10.2025 | 201,08 | 204,75 | 196,55 | 198,85 | -1,00% | - |
| 14.10.2025 | 199,27 | 200,93 | 195,88 | 200,85 | 0,21% | - |
| 13.10.2025 | 196,35 | 201,60 | 196,35 | 200,43 | 1,47% | - |
| 10.10.2025 | 202,15 | 204,15 | 197,38 | 197,52 | -2,00% | - |
| 09.10.2025 | 201,50 | 203,00 | 200,45 | 201,55 | -0,05% | - |
| 08.10.2025 | 198,55 | 202,35 | 196,55 | 201,65 | 1,84% | - |
| 07.10.2025 | 199,88 | 202,15 | 197,77 | 198,00 | -0,86% | - |
| 06.10.2025 | 198,83 | 200,85 | 197,13 | 199,73 | -0,08% | - |
| 03.10.2025 | 198,25 | 200,13 | 197,63 | 199,88 | 1,09% | - |
| 02.10.2025 | 194,73 | 198,50 | 194,13 | 197,73 | 2,00% | - |
| 01.10.2025 | 193,43 | 194,48 | 190,33 | 193,85 | 0,43% | - |
| 30.09.2025 | 193,93 | 194,33 | 190,65 | 193,02 | -0,68% | - |
| 29.09.2025 | 194,08 | 196,02 | 190,75 | 194,35 | -0,04% | - |
| 26.09.2025 | 190,00 | 194,43 | 189,27 | 194,43 | 2,52% | - |
| 25.09.2025 | 190,13 | 190,70 | 188,00 | 189,65 | -0,46% | - |
| 24.09.2025 | 190,33 | 192,65 | 190,10 | 190,52 | 0,05% | - |
| 23.09.2025 | 190,95 | 193,48 | 189,85 | 190,43 | -0,29% | - |
| 22.09.2025 | 191,65 | 192,25 | 189,52 | 190,98 | -0,38% | - |
| 19.09.2025 | 193,10 | 195,63 | 191,00 | 191,70 | -0,49% | - |
| 18.09.2025 | 189,20 | 193,77 | 189,20 | 192,65 | 1,73% | - |
| 17.09.2025 | 190,55 | 193,77 | 188,55 | 189,38 | -0,58% | - |
| 16.09.2025 | 192,02 | 193,23 | 189,83 | 190,48 | -0,91% | - |
| 15.09.2025 | 190,90 | 192,90 | 189,08 | 192,23 | 0,87% | - |
| 12.09.2025 | 194,18 | 195,13 | 189,85 | 190,58 | -1,33% | - |
| 11.09.2025 | 190,55 | 193,43 | 187,93 | 193,15 | 1,11% | - |
| 10.09.2025 | 189,73 | 192,00 | 188,55 | 191,02 | 0,66% | 6,00 |
| 09.09.2025 | 192,30 | 193,77 | 188,73 | 189,77 | -1,15% | - |
| 08.09.2025 | 192,00 | 193,60 | 189,27 | 191,98 | 0,00% | - |
| 05.09.2025 | 194,00 | 195,15 | 191,00 | 191,98 | -1,01% | - |
| 04.09.2025 | 190,38 | 193,95 | 189,15 | 193,93 | 2,00% | - |
| 03.09.2025 | 191,35 | 192,05 | 188,83 | 190,13 | -0,67% | - |
| 02.09.2025 | 192,40 | 192,85 | 189,58 | 191,40 | -0,57% | - |
| 01.09.2025 | 192,65 | 192,65 | 191,75 | 192,50 | 0,00% | - |
| 29.08.2025 | 192,30 | 194,02 | 190,35 | 192,50 | 0,01% | - |
| 28.08.2025 | 193,90 | 194,58 | 191,35 | 192,48 | -0,79% | 1,00 |
| 27.08.2025 | 194,43 | 196,60 | 192,52 | 194,00 | -0,26% | - |
| 26.08.2025 | 194,33 | 196,33 | 192,08 | 194,50 | -0,04% | - |
| 25.08.2025 | 193,52 | 194,77 | 191,95 | 194,58 | 0,45% | 5,00 |
| 22.08.2025 | 191,50 | 195,48 | 189,30 | 193,70 | 2,19% | - |
| 21.08.2025 | 193,13 | 201,70 | 187,50 | 189,55 | 3,44% | - |
| 20.08.2025 | 187,15 | 187,48 | 182,83 | 183,25 | -1,82% | - |
| 19.08.2025 | 183,60 | 187,10 | 181,05 | 186,65 | 1,69% | - |
| 18.08.2025 | 182,38 | 186,02 | 180,95 | 183,55 | 0,60% | - |
| 15.08.2025 | 186,52 | 188,73 | 182,08 | 182,45 | -2,26% | - |
| 14.08.2025 | 189,33 | 189,85 | 185,75 | 186,68 | -1,50% | - |
| 13.08.2025 | 184,70 | 189,80 | 184,48 | 189,52 | 2,52% | - |
| 12.08.2025 | 181,38 | 185,10 | 181,13 | 184,88 | 1,92% | - |
| 11.08.2025 | 181,18 | 183,00 | 180,00 | 181,40 | 0,08% | 1,00 |
| 08.08.2025 | 181,77 | 183,33 | 180,90 | 181,25 | -0,32% | - |
| 07.08.2025 | 180,85 | 184,43 | 180,85 | 181,83 | 0,40% | - |
| 06.08.2025 | 184,80 | 185,88 | 180,93 | 181,10 | -2,00% | - |