201,100€
-0,30%
Echtzeit-Aktienkurs Nordson Corp.
Bid:
Ask:
Aktienkurse zur Nordson Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.11.2024 | 246,45 | 246,85 | 240,20 | 241,15 | -2,15% | - |
| 06.11.2024 | 235,45 | 248,45 | 235,45 | 246,45 | 6,30% | - |
| 05.11.2024 | 227,55 | 232,15 | 225,85 | 231,85 | 1,89% | - |
| 04.11.2024 | 228,95 | 230,75 | 227,10 | 227,55 | -0,96% | - |
| 01.11.2024 | 227,80 | 231,80 | 227,80 | 229,75 | 0,72% | - |
| 31.10.2024 | 231,25 | 231,25 | 227,80 | 228,10 | -1,28% | - |
| 30.10.2024 | 230,45 | 232,90 | 229,00 | 231,05 | 0,26% | - |
| 29.10.2024 | 231,55 | 233,50 | 228,30 | 230,45 | -0,52% | - |
| 28.10.2024 | 229,85 | 233,00 | 229,75 | 231,65 | 0,87% | - |
| 25.10.2024 | 229,85 | 231,80 | 229,25 | 229,65 | -0,04% | - |
| 24.10.2024 | 231,85 | 232,65 | 229,05 | 229,75 | -0,88% | - |
| 23.10.2024 | 232,45 | 233,75 | 231,00 | 231,80 | -0,28% | - |
| 22.10.2024 | 234,30 | 235,60 | 230,80 | 232,45 | -0,68% | - |
| 21.10.2024 | 236,50 | 237,80 | 233,80 | 234,05 | -1,16% | - |
| 18.10.2024 | 236,50 | 237,05 | 233,50 | 236,80 | 0,08% | - |
| 17.10.2024 | 236,40 | 239,80 | 235,35 | 236,60 | 0,11% | - |
| 16.10.2024 | 236,15 | 239,40 | 234,05 | 236,35 | 1,07% | - |
| 15.10.2024 | 236,60 | 239,95 | 233,85 | 233,85 | -1,16% | - |
| 14.10.2024 | 234,75 | 238,35 | 234,30 | 236,60 | 0,81% | - |
| 11.10.2024 | 231,85 | 235,55 | 230,75 | 234,70 | 1,19% | - |
| 10.10.2024 | 231,45 | 232,30 | 228,45 | 231,95 | 0,15% | - |
| 09.10.2024 | 227,95 | 232,05 | 226,80 | 231,60 | 1,53% | - |
| 08.10.2024 | 230,35 | 236,50 | 226,95 | 228,10 | -1,02% | - |
| 07.10.2024 | 229,60 | 231,20 | 228,30 | 230,45 | 0,37% | - |
| 04.10.2024 | 231,45 | 236,90 | 228,40 | 229,60 | -0,93% | - |
| 03.10.2024 | 235,95 | 236,30 | 229,85 | 231,75 | -1,68% | - |
| 02.10.2024 | 235,70 | 236,60 | 234,30 | 235,70 | -0,02% | - |
| 01.10.2024 | 235,90 | 236,95 | 232,95 | 235,75 | -0,15% | - |
| 30.09.2024 | 234,25 | 236,60 | 233,20 | 236,10 | 0,62% | 25,00 |
| 27.09.2024 | 233,50 | 237,85 | 233,20 | 234,65 | 0,51% | 51,00 |
| 26.09.2024 | 229,60 | 234,00 | 226,05 | 233,45 | 1,70% | - |
| 25.09.2024 | 230,65 | 231,75 | 229,40 | 229,55 | -0,48% | - |
| 24.09.2024 | 229,85 | 231,20 | 229,30 | 230,65 | 0,44% | - |
| 23.09.2024 | 228,75 | 231,55 | 227,75 | 229,65 | 0,33% | - |
| 20.09.2024 | 229,05 | 232,95 | 227,60 | 228,90 | -1,78% | - |
| 19.09.2024 | 229,85 | 234,10 | 229,85 | 233,05 | 1,26% | - |
| 18.09.2024 | 229,65 | 232,35 | 227,90 | 230,15 | 0,26% | - |
| 17.09.2024 | 227,60 | 231,75 | 227,40 | 229,55 | 0,86% | - |
| 16.09.2024 | 227,15 | 228,75 | 226,20 | 227,60 | 0,15% | - |
| 13.09.2024 | 224,00 | 227,45 | 223,00 | 227,25 | 1,36% | - |
| 12.09.2024 | 225,10 | 225,95 | 222,20 | 224,20 | -0,38% | - |
| 11.09.2024 | 225,75 | 225,75 | 219,60 | 225,05 | -0,31% | - |
| 10.09.2024 | 224,20 | 225,90 | 221,95 | 225,75 | 0,69% | - |
| 09.09.2024 | 220,20 | 225,30 | 220,20 | 224,20 | 1,82% | - |
| 06.09.2024 | 221,95 | 224,35 | 218,70 | 220,20 | -0,79% | - |
| 05.09.2024 | 225,65 | 226,80 | 220,85 | 221,95 | -1,64% | - |
| 04.09.2024 | 226,55 | 227,65 | 223,95 | 225,65 | -0,40% | - |
| 03.09.2024 | 232,20 | 232,25 | 225,35 | 226,55 | -2,43% | - |
| 02.09.2024 | 231,95 | 232,20 | 231,55 | 232,20 | 0,00% | - |
| 30.08.2024 | 230,35 | 233,70 | 229,15 | 232,20 | 0,93% | - |
| 29.08.2024 | 230,55 | 233,15 | 229,70 | 230,05 | -0,22% | - |
| 28.08.2024 | 228,85 | 231,35 | 228,25 | 230,55 | 0,74% | - |
| 27.08.2024 | 230,45 | 230,45 | 228,10 | 228,85 | -0,72% | - |
| 26.08.2024 | 230,00 | 232,40 | 229,25 | 230,50 | 0,28% | - |
| 23.08.2024 | 230,45 | 234,40 | 228,85 | 229,85 | -0,13% | - |
| 22.08.2024 | 222,20 | 230,75 | 218,80 | 230,15 | 3,72% | 10,00 |
| 21.08.2024 | 215,20 | 222,45 | 213,65 | 221,90 | 3,11% | - |
| 20.08.2024 | 216,15 | 219,70 | 214,20 | 215,20 | -0,46% | - |
| 19.08.2024 | 217,25 | 218,90 | 215,55 | 216,20 | -0,53% | - |
| 16.08.2024 | 219,05 | 219,35 | 216,70 | 217,35 | -0,78% | - |
| 15.08.2024 | 214,75 | 220,40 | 214,75 | 219,05 | 2,00% | - |
| 14.08.2024 | 215,95 | 216,95 | 213,40 | 214,75 | -0,42% | - |
| 13.08.2024 | 213,30 | 215,95 | 212,45 | 215,65 | 1,13% | - |
| 12.08.2024 | 214,70 | 215,60 | 212,65 | 213,25 | -0,65% | - |
| 09.08.2024 | 215,65 | 216,35 | 213,55 | 214,65 | -0,33% | - |
| 08.08.2024 | 213,10 | 217,90 | 212,00 | 215,35 | 1,06% | - |
| 07.08.2024 | 215,70 | 220,65 | 212,30 | 213,10 | -1,18% | - |
| 06.08.2024 | 214,40 | 219,55 | 214,35 | 215,65 | 0,63% | - |
| 05.08.2024 | 221,05 | 240,00 | 212,10 | 214,30 | -3,10% | - |