289,150€
-2,36%
Echtzeit-Aktienkurs Nordson Corp.
Bid:
Ask:
Aktienkurse zur Nordson Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 294,40 | 295,80 | 286,85 | 287,50 | -2,92% | - |
| 29.10.2026 | 292,30 | 296,25 | 289,10 | 296,15 | 1,70% | - |
| 28.10.2026 | 291,40 | 292,80 | 289,60 | 291,20 | -0,03% | - |
| 27.10.2026 | 288,10 | 292,15 | 287,90 | 291,30 | 0,71% | - |
| 26.10.2026 | 284,45 | 291,40 | 284,25 | 289,25 | 1,47% | - |
| 23.10.2026 | 284,05 | 286,75 | 280,85 | 285,05 | 0,78% | - |
| 22.10.2026 | 295,15 | 295,15 | 279,45 | 282,85 | -4,00% | - |
| 21.10.2026 | 290,90 | 295,90 | 290,90 | 294,65 | 2,13% | - |
| 20.10.2026 | 288,90 | 290,15 | 284,60 | 288,50 | -0,35% | - |
| 19.10.2026 | 288,50 | 289,85 | 285,70 | 289,50 | 1,94% | - |
| 16.10.2026 | 293,00 | 294,25 | 284,00 | 284,00 | -2,81% | - |
| 15.10.2026 | 294,75 | 296,65 | 290,15 | 292,20 | -0,78% | - |
| 14.10.2026 | 295,65 | 296,95 | 291,75 | 294,50 | 0,07% | - |
| 13.10.2026 | 296,45 | 298,20 | 290,35 | 294,30 | -0,46% | - |
| 12.10.2026 | 293,85 | 298,15 | 293,05 | 295,65 | 0,08% | - |
| 09.10.2026 | 291,70 | 296,15 | 290,30 | 295,40 | 1,65% | - |
| 08.10.2026 | 292,70 | 293,95 | 287,55 | 290,60 | -0,62% | - |
| 07.10.2026 | 297,20 | 298,85 | 292,25 | 292,40 | -1,73% | 538,00 |
| 06.10.2026 | 297,80 | 300,15 | 293,65 | 297,55 | -0,52% | - |
| 05.10.2026 | 296,40 | 300,05 | 295,55 | 299,10 | 0,98% | - |
| 02.10.2026 | 292,70 | 297,55 | 292,60 | 296,20 | 1,47% | - |
| 01.10.2026 | 289,35 | 292,75 | 287,55 | 291,90 | 0,88% | - |
| 30.09.2026 | 292,15 | 292,15 | 288,95 | 289,35 | -0,26% | - |
| 29.09.2026 | 291,35 | 293,45 | 287,55 | 290,10 | -0,58% | - |
| 28.09.2026 | 286,00 | 292,15 | 282,75 | 291,80 | 2,14% | - |
| 25.09.2026 | 284,05 | 286,70 | 283,35 | 285,70 | 0,60% | - |
| 24.09.2026 | 282,10 | 285,25 | 280,60 | 284,00 | 0,48% | - |
| 23.09.2026 | 283,30 | 283,30 | 277,65 | 282,65 | 1,25% | 1,00 |
| 22.09.2026 | 273,90 | 279,15 | 271,05 | 279,15 | 1,81% | - |
| 21.09.2026 | 272,50 | 275,45 | 271,05 | 274,20 | 1,24% | - |
| 18.09.2026 | 271,65 | 272,35 | 269,50 | 270,85 | -0,77% | - |
| 17.09.2026 | 269,55 | 274,05 | 269,55 | 272,95 | 2,23% | - |
| 16.09.2026 | 267,95 | 270,70 | 267,00 | 267,00 | -0,76% | - |
| 15.09.2026 | 267,10 | 269,15 | 264,90 | 269,05 | 0,62% | - |
| 14.09.2026 | 271,15 | 272,10 | 266,85 | 267,40 | -1,60% | - |
| 11.09.2026 | 264,95 | 271,80 | 264,95 | 271,75 | 2,78% | - |
| 10.09.2026 | 269,95 | 270,20 | 264,15 | 264,40 | -2,33% | - |
| 09.09.2026 | 272,35 | 272,50 | 269,60 | 270,70 | -0,88% | - |
| 08.09.2026 | 271,85 | 274,40 | 270,95 | 273,10 | 0,46% | - |
| 07.09.2026 | 274,15 | 274,15 | 271,45 | 271,85 | -0,91% | - |
| 04.09.2026 | 273,00 | 278,00 | 272,90 | 274,35 | 0,81% | - |
| 03.09.2026 | 273,25 | 274,20 | 268,85 | 272,15 | -0,64% | - |
| 02.09.2026 | 271,15 | 276,90 | 270,95 | 273,90 | 1,69% | - |
| 01.09.2026 | 276,95 | 278,45 | 268,95 | 269,35 | -2,87% | - |
| 31.08.2026 | 280,20 | 280,20 | 276,25 | 277,30 | -1,09% | - |
| 28.08.2026 | 283,90 | 285,80 | 279,85 | 280,35 | -1,70% | - |
| 27.08.2026 | 287,10 | 289,70 | 285,15 | 285,20 | -0,77% | - |
| 26.08.2026 | 288,50 | 291,10 | 285,45 | 287,40 | -0,03% | - |
| 25.08.2026 | 286,30 | 288,30 | 284,90 | 287,50 | 0,14% | - |
| 24.08.2026 | 284,90 | 287,15 | 282,80 | 287,10 | 0,75% | - |
| 21.08.2026 | 287,70 | 290,25 | 281,65 | 284,95 | -0,58% | - |
| 20.08.2026 | 287,00 | 288,35 | 267,55 | 286,60 | 8,21% | 25,00 |
| 19.08.2026 | 262,85 | 265,75 | 259,95 | 264,85 | 0,42% | - |
| 18.08.2026 | 268,35 | 268,35 | 262,75 | 263,75 | -1,62% | - |
| 17.08.2026 | 266,85 | 268,90 | 264,85 | 268,10 | 0,30% | - |
| 14.08.2026 | 268,85 | 268,85 | 265,90 | 267,30 | -0,21% | - |
| 13.08.2026 | 270,05 | 270,85 | 266,65 | 267,85 | -1,07% | - |
| 12.08.2026 | 269,75 | 273,10 | 268,50 | 270,75 | 0,37% | - |
| 11.08.2026 | 267,45 | 271,05 | 267,35 | 269,75 | 0,84% | - |
| 10.08.2026 | 267,40 | 269,35 | 266,05 | 267,50 | -0,34% | - |
| 07.08.2026 | 268,15 | 269,25 | 265,65 | 268,40 | -0,98% | - |
| 06.08.2026 | 268,90 | 272,80 | 268,90 | 271,05 | 0,76% | - |
| 05.08.2026 | 269,45 | 270,90 | 268,25 | 269,00 | 0,30% | - |
| 04.08.2026 | 262,95 | 268,25 | 260,60 | 268,20 | 2,44% | - |
| 03.08.2026 | 259,60 | 262,75 | 259,25 | 261,80 | 1,32% | - |
| 31.07.2026 | 258,25 | 259,15 | 255,65 | 258,40 | 0,90% | - |
| 30.07.2026 | 257,25 | 260,30 | 254,60 | 256,10 | -0,72% | - |
| 29.07.2026 | 265,40 | 266,30 | 257,80 | 257,95 | -2,75% | - |
| 28.07.2026 | 261,65 | 266,55 | 261,50 | 265,25 | 1,75% | - |
| 27.07.2026 | 260,15 | 262,95 | 258,60 | 260,70 | 0,54% | - |
| 24.07.2026 | 256,75 | 260,70 | 255,15 | 259,30 | 1,13% | - |
| 23.07.2026 | 255,55 | 258,30 | 252,95 | 256,40 | 0,29% | - |
| 22.07.2026 | 254,05 | 256,85 | 251,65 | 255,65 | 0,77% | - |
| 21.07.2026 | 250,55 | 255,15 | 249,70 | 253,70 | 2,17% | - |
| 20.07.2026 | 252,65 | 255,70 | 247,95 | 248,30 | -2,09% | - |
| 17.07.2026 | 254,45 | 259,25 | 251,90 | 253,60 | -0,90% | - |
| 16.07.2026 | 251,25 | 257,25 | 250,45 | 255,90 | 2,42% | - |
| 15.07.2026 | 251,15 | 252,65 | 248,40 | 249,85 | -0,44% | - |
| 14.07.2026 | 251,85 | 254,85 | 249,20 | 250,95 | -0,24% | - |
| 13.07.2026 | 251,05 | 254,15 | 249,25 | 251,55 | -0,26% | - |
| 10.07.2026 | 250,55 | 253,20 | 249,95 | 252,20 | 0,20% | - |
| 09.07.2026 | 248,95 | 252,00 | 247,45 | 251,70 | 0,82% | - |
| 08.07.2026 | 250,55 | 251,20 | 245,95 | 249,65 | -0,58% | 6,00 |
| 07.07.2026 | 256,65 | 258,05 | 249,05 | 251,10 | -1,57% | - |
| 06.07.2026 | 253,75 | 257,40 | 253,55 | 255,10 | 0,49% | - |
| 03.07.2026 | 253,95 | 254,25 | 253,05 | 253,85 | 0,06% | - |
| 02.07.2026 | 259,85 | 260,35 | 251,90 | 253,70 | -2,78% | - |
| 01.07.2026 | 265,65 | 267,95 | 259,35 | 260,95 | -1,40% | - |
| 30.06.2026 | 265,55 | 268,35 | 264,50 | 264,65 | 0,86% | - |
| 29.06.2026 | 264,75 | 267,25 | 261,65 | 262,40 | -0,53% | - |
| 26.06.2026 | 267,95 | 268,15 | 261,65 | 263,80 | -0,64% | - |
| 25.06.2026 | 260,70 | 270,50 | 260,30 | 265,50 | 1,88% | - |
| 24.06.2026 | 259,25 | 263,55 | 255,65 | 260,60 | 0,93% | - |
| 23.06.2026 | 255,75 | 258,40 | 254,05 | 258,20 | 0,43% | - |
| 22.06.2026 | 257,35 | 260,75 | 256,75 | 257,10 | -0,21% | 15,00 |
| 19.06.2026 | 257,65 | 258,40 | 257,25 | 257,65 | -0,46% | - |
| 18.06.2026 | 252,35 | 259,85 | 252,15 | 258,85 | 2,47% | - |
| 17.06.2026 | 252,35 | 256,75 | 250,90 | 252,60 | -0,82% | - |
| 16.06.2026 | 252,15 | 257,85 | 251,85 | 254,70 | 0,69% | - |
| 15.06.2026 | 249,15 | 255,50 | 249,15 | 252,95 | 1,77% | - |