244,700€
-1,13%
Echtzeit-Aktienkurs Nordson Corp.
Bid:
Ask:
Aktienkurse zur Nordson Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 247,75 | 247,75 | 242,25 | 246,15 | -0,55% | - |
| 26.02.2026 | 246,15 | 248,50 | 244,80 | 247,50 | 0,69% | - |
| 25.02.2026 | 250,35 | 252,55 | 245,65 | 245,80 | -1,05% | - |
| 24.02.2026 | 244,85 | 250,90 | 244,75 | 248,40 | 1,43% | - |
| 23.02.2026 | 246,15 | 248,85 | 243,55 | 244,90 | -0,35% | - |
| 20.02.2026 | 250,50 | 251,15 | 244,55 | 245,75 | -2,05% | - |
| 19.02.2026 | 253,85 | 259,80 | 249,40 | 250,90 | -1,12% | - |
| 18.02.2026 | 250,50 | 256,35 | 250,50 | 253,75 | 1,54% | - |
| 17.02.2026 | 251,05 | 252,25 | 248,95 | 249,90 | -0,77% | - |
| 16.02.2026 | 251,25 | 252,65 | 251,25 | 251,85 | 0,46% | - |
| 13.02.2026 | 248,00 | 251,15 | 247,40 | 250,70 | 0,99% | - |
| 12.02.2026 | 248,05 | 251,85 | 247,40 | 248,25 | -0,34% | - |
| 11.02.2026 | 248,25 | 253,45 | 247,80 | 249,10 | 0,20% | - |
| 10.02.2026 | 244,70 | 248,70 | 243,35 | 248,60 | 1,95% | - |
| 09.02.2026 | 245,55 | 245,55 | 242,30 | 243,85 | -0,25% | - |
| 06.02.2026 | 239,35 | 244,95 | 239,15 | 244,45 | 1,56% | - |
| 05.02.2026 | 242,60 | 243,10 | 237,30 | 240,70 | -0,70% | - |
| 04.02.2026 | 235,25 | 243,35 | 231,90 | 242,40 | 3,57% | - |
| 03.02.2026 | 234,85 | 238,80 | 233,15 | 234,05 | 0,00% | - |
| 02.02.2026 | 231,65 | 234,75 | 227,85 | 234,05 | 1,92% | - |
| 30.01.2026 | 229,75 | 230,35 | 227,40 | 229,65 | 0,28% | - |
| 29.01.2026 | 227,50 | 229,25 | 224,90 | 229,00 | 0,15% | - |
| 28.01.2026 | 227,80 | 230,60 | 226,65 | 228,65 | 0,42% | - |
| 27.01.2026 | 228,40 | 228,70 | 225,10 | 227,70 | -0,39% | - |
| 26.01.2026 | 229,40 | 229,90 | 225,80 | 228,60 | -0,35% | - |
| 23.01.2026 | 233,05 | 235,65 | 228,95 | 229,40 | -1,59% | - |
| 22.01.2026 | 233,65 | 234,85 | 232,40 | 233,10 | 1,39% | - |
| 21.01.2026 | 228,30 | 231,50 | 225,85 | 229,90 | 1,12% | - |
| 20.01.2026 | 231,70 | 232,10 | 226,60 | 227,35 | -2,05% | 1,00 |
| 19.01.2026 | 234,35 | 234,35 | 231,60 | 232,10 | -1,02% | - |
| 16.01.2026 | 234,25 | 234,95 | 232,20 | 234,50 | 0,69% | - |
| 15.01.2026 | 229,25 | 233,80 | 228,95 | 232,90 | 1,46% | - |
| 14.01.2026 | 227,20 | 229,65 | 223,85 | 229,55 | 2,04% | - |
| 13.01.2026 | 225,00 | 226,95 | 224,15 | 224,95 | 0,31% | 6,00 |
| 12.01.2026 | 224,55 | 224,75 | 221,65 | 224,25 | 0,02% | - |
| 09.01.2026 | 218,95 | 224,70 | 218,60 | 224,20 | 2,40% | - |
| 08.01.2026 | 216,45 | 219,50 | 214,80 | 218,95 | 1,25% | - |
| 07.01.2026 | 215,60 | 217,50 | 214,60 | 216,25 | 0,56% | - |
| 06.01.2026 | 209,75 | 215,80 | 207,80 | 215,05 | 2,67% | - |
| 05.01.2026 | 205,55 | 211,20 | 205,00 | 209,45 | 1,87% | - |
| 02.01.2026 | 206,55 | 208,05 | 203,25 | 205,60 | -0,39% | - |
| 30.12.2025 | 206,55 | 206,55 | 206,30 | 206,40 | -0,34% | - |
| 29.12.2025 | 207,45 | 208,65 | 206,15 | 207,10 | 0,63% | - |
| 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% | - |