226,500€
-0,18%
Echtzeit-Aktienkurs Nordson Corp.
Bid:
Ask:
Aktienkurse zur Nordson Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 225,60 | 226,50 | 224,95 | 226,40 | -0,33% | - |
| 20.03.2026 | 230,85 | 231,35 | 226,20 | 227,15 | -1,54% | - |
| 19.03.2026 | 232,85 | 233,05 | 228,85 | 230,70 | -1,18% | - |
| 18.03.2026 | 236,15 | 236,50 | 232,75 | 233,45 | -0,62% | - |
| 17.03.2026 | 232,90 | 236,75 | 231,55 | 234,90 | 0,64% | - |
| 16.03.2026 | 235,55 | 236,95 | 233,00 | 233,40 | -0,34% | - |
| 13.03.2026 | 232,85 | 236,50 | 231,35 | 234,20 | 0,62% | - |
| 12.03.2026 | 235,00 | 236,30 | 232,50 | 232,75 | -1,56% | - |
| 11.03.2026 | 234,70 | 236,85 | 231,85 | 236,45 | 0,70% | - |
| 10.03.2026 | 233,85 | 237,90 | 231,40 | 234,80 | 0,36% | - |
| 09.03.2026 | 232,20 | 235,00 | 229,30 | 233,95 | -0,49% | - |
| 06.03.2026 | 242,50 | 242,55 | 234,35 | 235,10 | -2,91% | - |
| 05.03.2026 | 247,90 | 248,40 | 241,90 | 242,15 | -2,22% | - |
| 04.03.2026 | 246,70 | 250,45 | 245,30 | 247,65 | 0,00% | - |
| 03.03.2026 | 248,25 | 249,05 | 244,60 | 247,65 | -1,00% | - |
| 02.03.2026 | 247,05 | 250,85 | 245,20 | 250,15 | 0,79% | - |
| 27.02.2026 | 246,65 | 248,60 | 242,25 | 248,20 | 0,12% | - |
| 26.02.2026 | 245,55 | 248,45 | 244,75 | 247,90 | 0,61% | - |
| 25.02.2026 | 249,70 | 251,80 | 245,25 | 246,40 | -1,56% | - |
| 24.02.2026 | 245,60 | 251,00 | 244,70 | 250,30 | 2,31% | - |
| 23.02.2026 | 243,95 | 248,85 | 243,75 | 244,65 | -0,57% | - |
| 20.02.2026 | 250,40 | 251,20 | 243,75 | 246,05 | -1,50% | - |
| 19.02.2026 | 253,95 | 259,40 | 249,50 | 249,80 | -1,58% | - |
| 18.02.2026 | 250,90 | 256,40 | 249,85 | 253,80 | 1,30% | - |
| 17.02.2026 | 251,15 | 252,15 | 248,95 | 250,55 | -0,42% | - |
| 16.02.2026 | 251,70 | 252,30 | 251,30 | 251,60 | 0,18% | - |
| 13.02.2026 | 248,00 | 251,95 | 247,45 | 251,15 | 1,56% | - |
| 12.02.2026 | 248,50 | 251,85 | 247,30 | 247,30 | -0,32% | - |
| 11.02.2026 | 248,45 | 253,55 | 247,30 | 248,10 | -0,22% | - |
| 10.02.2026 | 244,50 | 248,75 | 243,35 | 248,65 | 1,72% | - |
| 09.02.2026 | 245,15 | 245,20 | 242,15 | 244,45 | -0,22% | - |
| 06.02.2026 | 239,35 | 246,20 | 239,15 | 245,00 | 2,81% | - |
| 05.02.2026 | 242,35 | 242,95 | 237,30 | 238,30 | -1,57% | - |
| 04.02.2026 | 235,70 | 243,40 | 234,85 | 242,10 | 3,15% | - |
| 03.02.2026 | 234,60 | 238,85 | 233,40 | 234,70 | -0,06% | - |
| 02.02.2026 | 229,55 | 234,95 | 229,30 | 234,85 | 1,45% | - |
| 30.01.2026 | 229,00 | 231,80 | 227,65 | 231,50 | 0,76% | - |
| 29.01.2026 | 226,85 | 229,85 | 224,85 | 229,75 | 0,92% | - |
| 28.01.2026 | 227,95 | 230,50 | 226,65 | 227,65 | 0,22% | - |
| 27.01.2026 | 228,25 | 229,00 | 225,10 | 227,15 | -0,53% | - |
| 26.01.2026 | 228,50 | 230,00 | 227,25 | 228,35 | -0,11% | - |
| 23.01.2026 | 233,40 | 233,60 | 228,60 | 228,60 | -1,72% | - |
| 22.01.2026 | 233,85 | 234,85 | 232,40 | 232,60 | -0,45% | - |
| 21.01.2026 | 227,15 | 235,15 | 226,00 | 233,65 | 3,25% | - |
| 20.01.2026 | 230,35 | 230,75 | 226,30 | 226,30 | -2,54% | 3.173,00 |
| 19.01.2026 | 232,00 | 232,95 | 231,50 | 232,20 | -0,90% | - |
| 16.01.2026 | 234,60 | 234,85 | 232,40 | 234,30 | 0,00% | - |
| 15.01.2026 | 228,90 | 235,00 | 228,75 | 234,30 | 2,31% | - |
| 14.01.2026 | 224,00 | 229,35 | 223,85 | 229,00 | 0,70% | - |
| 13.01.2026 | 224,85 | 227,50 | 224,30 | 227,40 | 1,09% | 1.755,00 |
| 12.01.2026 | 222,90 | 225,50 | 221,80 | 224,95 | 0,60% | - |
| 09.01.2026 | 219,20 | 224,95 | 218,95 | 223,60 | 2,05% | - |
| 08.01.2026 | 215,80 | 219,50 | 215,25 | 219,10 | 1,20% | - |
| 07.01.2026 | 215,55 | 217,50 | 214,60 | 216,50 | 0,93% | - |
| 06.01.2026 | 209,55 | 215,90 | 208,25 | 214,50 | 2,63% | - |
| 05.01.2026 | 206,50 | 211,15 | 205,85 | 209,00 | 1,90% | - |
| 02.01.2026 | 204,70 | 206,45 | 203,20 | 205,10 | 0,15% | - |
| 30.12.2025 | 206,30 | 206,70 | 204,80 | 204,80 | -0,92% | - |
| 29.12.2025 | 207,30 | 209,15 | 204,38 | 206,70 | 0,46% | - |
| 23.12.2025 | 206,60 | 207,90 | 205,25 | 205,75 | -0,02% | - |
| 22.12.2025 | 205,35 | 207,35 | 203,85 | 205,80 | -0,36% | - |
| 19.12.2025 | 202,90 | 206,70 | 201,50 | 206,55 | 1,80% | - |
| 18.12.2025 | 202,70 | 202,90 | 202,45 | 202,90 | 0,59% | - |
| 17.12.2025 | 201,13 | 203,85 | 200,10 | 201,70 | 0,37% | - |
| 16.12.2025 | 201,80 | 202,50 | 200,08 | 200,95 | -0,69% | - |
| 15.12.2025 | 201,25 | 203,85 | 199,73 | 202,35 | 1,11% | - |
| 12.12.2025 | 200,13 | 200,15 | 200,05 | 200,13 | 1,00% | - |
| 11.12.2025 | 202,93 | 214,85 | 197,30 | 198,15 | -1,28% | - |
| 10.12.2025 | 200,65 | 200,75 | 200,65 | 200,73 | 0,26% | - |
| 09.12.2025 | 201,43 | 203,33 | 200,20 | 200,20 | -0,77% | - |
| 08.12.2025 | 205,05 | 205,55 | 201,60 | 201,75 | -1,20% | - |
| 05.12.2025 | 204,65 | 206,45 | 202,80 | 204,20 | 0,39% | - |
| 04.12.2025 | 205,00 | 206,25 | 200,02 | 203,40 | 0,00% | - |
| 03.12.2025 | 203,50 | 205,35 | 201,85 | 203,40 | 0,15% | - |
| 02.12.2025 | 202,30 | 204,25 | 201,05 | 203,10 | 0,54% | - |
| 01.12.2025 | 203,90 | 204,80 | 199,88 | 202,00 | -0,93% | - |
| 28.11.2025 | 205,65 | 206,40 | 189,18 | 203,90 | -0,78% | - |
| 27.11.2025 | 205,25 | 205,60 | 205,20 | 205,50 | -0,10% | - |
| 26.11.2025 | 206,25 | 207,15 | 204,65 | 205,70 | 0,05% | - |
| 25.11.2025 | 201,90 | 206,90 | 200,50 | 205,60 | 2,09% | - |
| 24.11.2025 | 202,90 | 203,65 | 200,93 | 201,40 | 0,40% | - |
| 21.11.2025 | 198,33 | 201,27 | 196,30 | 200,60 | 0,11% | - |
| 20.11.2025 | 198,83 | 201,45 | 198,23 | 200,38 | 1,65% | - |
| 19.11.2025 | 195,58 | 198,10 | 194,08 | 197,13 | 0,14% | - |
| 18.11.2025 | 195,35 | 197,63 | 194,48 | 196,85 | -0,73% | - |
| 17.11.2025 | 198,50 | 198,93 | 197,80 | 198,30 | 0,51% | - |
| 14.11.2025 | 200,25 | 202,55 | 197,30 | 197,30 | -2,86% | - |
| 12.11.2025 | 204,30 | 206,45 | 202,85 | 203,10 | 0,54% | - |
| 11.11.2025 | 203,25 | 204,55 | 200,35 | 202,00 | 0,10% | - |
| 10.11.2025 | 201,55 | 204,38 | 199,33 | 201,80 | 1,48% | - |
| 07.11.2025 | 200,23 | 200,25 | 198,55 | 198,85 | -0,33% | - |
| 06.11.2025 | 202,50 | 205,70 | 199,50 | 199,50 | -1,63% | - |
| 05.11.2025 | 200,75 | 204,05 | 196,85 | 202,80 | 1,86% | - |
| 04.11.2025 | 197,98 | 201,10 | 194,77 | 199,10 | 0,61% | - |
| 03.11.2025 | 200,95 | 202,10 | 197,90 | 197,90 | -1,10% | - |
| 31.10.2025 | 200,18 | 202,55 | 196,60 | 200,10 | -0,35% | - |
| 30.10.2025 | 200,50 | 204,80 | 199,88 | 200,80 | 2,46% | - |
| 29.10.2025 | 202,35 | 204,65 | 195,38 | 195,98 | -2,11% | - |
| 28.10.2025 | 204,35 | 206,15 | 157,70 | 200,20 | -1,67% | - |
| 27.10.2025 | 204,15 | 209,05 | 202,85 | 203,60 | 0,59% | - |