188,325€
0,97%
Echtzeit-Aktienkurs Nordson Corp.
Bid:
Ask:
Aktienkurse zur Nordson Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |