182,375€
-2,30%
Echtzeit-Aktienkurs Nordson Corp.
Bid:
Ask:
Aktienkurse zur Nordson Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.08.2025 | 183,70 | 185,70 | 183,00 | 184,80 | 0,63% | - |
| 04.08.2025 | 180,58 | 183,90 | 179,85 | 183,65 | 1,55% | - |
| 01.08.2025 | 187,63 | 187,63 | 179,02 | 180,85 | -3,66% | - |
| 31.07.2025 | 188,68 | 191,95 | 187,30 | 187,73 | -0,67% | - |
| 30.07.2025 | 190,83 | 192,52 | 188,02 | 189,00 | -0,84% | - |
| 29.07.2025 | 189,35 | 191,05 | 188,20 | 190,60 | 0,67% | - |
| 28.07.2025 | 187,98 | 190,85 | 187,55 | 189,33 | 0,72% | 1,00 |
| 25.07.2025 | 186,58 | 188,10 | 183,83 | 187,98 | 0,76% | - |
| 24.07.2025 | 187,00 | 187,48 | 185,15 | 186,55 | -0,17% | - |
| 23.07.2025 | 185,75 | 188,35 | 185,75 | 186,88 | 0,46% | - |
| 22.07.2025 | 183,25 | 186,10 | 182,60 | 186,02 | 1,58% | - |
| 21.07.2025 | 186,65 | 187,52 | 183,08 | 183,13 | -1,89% | - |
| 18.07.2025 | 187,58 | 187,90 | 184,95 | 186,65 | -0,47% | - |
| 17.07.2025 | 183,00 | 188,33 | 183,00 | 187,52 | 2,43% | - |
| 16.07.2025 | 185,10 | 186,88 | 179,80 | 183,08 | -1,25% | - |
| 15.07.2025 | 187,27 | 189,13 | 184,93 | 185,40 | -1,01% | - |
| 14.07.2025 | 188,85 | 189,00 | 186,30 | 187,30 | -0,87% | - |
| 11.07.2025 | 190,70 | 191,05 | 186,38 | 188,95 | -1,01% | - |
| 10.07.2025 | 189,45 | 193,70 | 185,60 | 190,88 | 0,67% | - |
| 09.07.2025 | 188,93 | 191,08 | 186,15 | 189,60 | 0,38% | - |
| 08.07.2025 | 186,93 | 191,02 | 184,77 | 188,88 | 1,19% | - |
| 07.07.2025 | 188,00 | 191,13 | 186,10 | 186,65 | -0,70% | - |
| 04.07.2025 | 188,48 | 189,52 | 187,77 | 187,98 | -0,86% | - |
| 03.07.2025 | 188,80 | 191,95 | 188,60 | 189,60 | 0,48% | - |
| 02.07.2025 | 186,77 | 188,88 | 186,35 | 188,70 | 0,92% | - |
| 01.07.2025 | 181,83 | 190,23 | 179,55 | 186,98 | 2,69% | - |
| 30.06.2025 | 183,40 | 184,85 | 181,38 | 182,08 | -0,94% | - |
| 27.06.2025 | 183,65 | 184,80 | 182,50 | 183,80 | 0,03% | - |
| 26.06.2025 | 182,48 | 184,58 | 181,63 | 183,75 | 0,63% | - |
| 25.06.2025 | 183,75 | 185,20 | 181,00 | 182,60 | -0,63% | - |
| 24.06.2025 | 184,75 | 186,98 | 182,73 | 183,75 | -0,18% | - |
| 23.06.2025 | 181,93 | 184,23 | 179,88 | 184,08 | 1,13% | - |
| 20.06.2025 | 183,98 | 187,18 | 182,02 | 182,02 | -1,06% | - |
| 19.06.2025 | 186,05 | 186,20 | 183,98 | 183,98 | -1,10% | - |
| 18.06.2025 | 185,75 | 187,45 | 181,73 | 186,02 | -0,31% | - |
| 17.06.2025 | 188,95 | 189,60 | 185,83 | 186,60 | -1,22% | - |
| 16.06.2025 | 185,65 | 189,48 | 185,30 | 188,90 | 1,83% | - |
| 13.06.2025 | 188,23 | 189,15 | 185,38 | 185,50 | -1,50% | - |
| 12.06.2025 | 190,93 | 190,93 | 187,23 | 188,33 | -1,41% | - |
| 11.06.2025 | 195,77 | 195,77 | 190,60 | 191,02 | -2,39% | - |
| 10.06.2025 | 192,08 | 195,93 | 190,15 | 195,70 | 1,89% | - |
| 09.06.2025 | 187,85 | 193,40 | 187,73 | 192,08 | 1,91% | - |
| 06.06.2025 | 186,63 | 190,08 | 186,63 | 188,48 | 1,05% | - |
| 05.06.2025 | 186,68 | 188,75 | 184,48 | 186,52 | -0,21% | - |
| 04.06.2025 | 186,70 | 188,63 | 185,05 | 186,93 | 0,05% | - |
| 03.06.2025 | 185,18 | 188,93 | 183,43 | 186,83 | 0,78% | - |
| 02.06.2025 | 186,88 | 186,88 | 181,27 | 185,38 | -0,79% | - |
| 30.05.2025 | 183,93 | 188,75 | 183,58 | 186,85 | 1,59% | 75,00 |
| 29.05.2025 | 173,43 | 191,98 | 173,43 | 183,93 | 6,18% | 127,00 |
| 28.05.2025 | 174,83 | 175,93 | 172,98 | 173,23 | -0,89% | - |
| 27.05.2025 | 171,48 | 175,18 | 171,13 | 174,77 | 1,73% | - |
| 26.05.2025 | 170,10 | 172,05 | 169,52 | 171,80 | 1,00% | - |
| 23.05.2025 | 173,63 | 173,63 | 169,40 | 170,10 | -2,11% | - |
| 22.05.2025 | 173,45 | 174,77 | 172,18 | 173,77 | 0,07% | - |
| 21.05.2025 | 178,60 | 179,43 | 173,20 | 173,65 | -3,11% | - |
| 20.05.2025 | 181,93 | 182,35 | 178,58 | 179,23 | -1,42% | - |
| 19.05.2025 | 182,10 | 182,48 | 179,70 | 181,80 | -1,40% | - |
| 16.05.2025 | 179,23 | 184,43 | 178,98 | 184,38 | 2,47% | - |
| 15.05.2025 | 179,93 | 180,70 | 177,90 | 179,93 | -0,12% | - |
| 14.05.2025 | 181,08 | 181,38 | 179,02 | 180,15 | -0,61% | - |
| 13.05.2025 | 183,05 | 183,25 | 180,55 | 181,25 | -0,94% | - |
| 12.05.2025 | 171,20 | 183,93 | 171,20 | 182,98 | 6,97% | - |
| 09.05.2025 | 172,98 | 173,95 | 170,33 | 171,05 | -1,07% | 5,00 |
| 08.05.2025 | 167,48 | 174,90 | 167,48 | 172,90 | 3,24% | - |
| 07.05.2025 | 166,95 | 169,45 | 165,58 | 167,48 | 0,89% | - |
| 06.05.2025 | 168,77 | 168,77 | 165,43 | 166,00 | -1,75% | - |
| 05.05.2025 | 170,65 | 172,50 | 168,50 | 168,95 | -0,91% | - |
| 02.05.2025 | 167,27 | 171,52 | 166,88 | 170,50 | 1,88% | 11,00 |
| 30.04.2025 | 164,70 | 169,90 | 162,25 | 167,35 | 0,83% | - |
| 29.04.2025 | 165,83 | 167,33 | 164,55 | 165,98 | 0,36% | - |
| 28.04.2025 | 165,65 | 168,88 | 163,93 | 165,38 | -0,20% | - |
| 25.04.2025 | 166,35 | 167,48 | 164,60 | 165,70 | -0,48% | - |
| 24.04.2025 | 163,25 | 166,63 | 160,43 | 166,50 | 1,91% | - |
| 23.04.2025 | 160,27 | 169,15 | 160,27 | 163,38 | 1,87% | - |
| 22.04.2025 | 159,02 | 160,50 | 153,18 | 160,38 | 0,88% | - |
| 17.04.2025 | 158,55 | 160,88 | 156,73 | 158,98 | 0,08% | - |
| 16.04.2025 | 162,25 | 162,25 | 156,85 | 158,85 | -2,11% | - |
| 15.04.2025 | 162,52 | 164,68 | 160,93 | 162,27 | -0,22% | - |
| 14.04.2025 | 164,15 | 168,08 | 160,77 | 162,63 | -0,64% | - |
| 11.04.2025 | 161,52 | 164,15 | 153,85 | 163,68 | 1,27% | - |
| 10.04.2025 | 170,10 | 171,10 | 156,40 | 161,63 | -5,68% | - |
| 09.04.2025 | 148,77 | 171,65 | 147,45 | 171,35 | 12,29% | 32,00 |
| 08.04.2025 | 156,65 | 164,13 | 150,60 | 152,60 | -2,43% | - |
| 07.04.2025 | 157,13 | 164,58 | 153,18 | 156,40 | -3,14% | 10,00 |
| 04.04.2025 | 168,70 | 168,70 | 158,08 | 161,48 | -4,54% | - |
| 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% | - |