194,350€
0,65%
Echtzeit-Aktienkurs Nordson Corp.
Bid:
Ask:
Aktienkurse zur Nordson Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 194,75 | 194,75 | 194,48 | 194,52 | 0,74% | - |
| 01.10.2025 | 192,13 | 194,88 | 190,00 | 193,10 | -0,31% | - |
| 30.09.2025 | 193,68 | 193,70 | 193,60 | 193,70 | 0,65% | - |
| 29.09.2025 | 193,93 | 196,05 | 191,30 | 192,45 | -0,23% | - |
| 26.09.2025 | 189,77 | 194,48 | 189,48 | 192,90 | 2,01% | - |
| 25.09.2025 | 190,10 | 190,65 | 188,80 | 189,10 | -0,29% | - |
| 24.09.2025 | 190,80 | 193,38 | 189,65 | 189,65 | 0,32% | - |
| 23.09.2025 | 191,00 | 193,13 | 189,05 | 189,05 | -0,60% | - |
| 22.09.2025 | 191,48 | 192,80 | 189,58 | 190,20 | 0,16% | - |
| 19.09.2025 | 193,27 | 195,58 | 189,90 | 189,90 | -0,31% | - |
| 18.09.2025 | 190,10 | 193,73 | 189,60 | 190,50 | -0,50% | - |
| 17.09.2025 | 191,10 | 193,75 | 188,55 | 191,45 | 0,74% | - |
| 16.09.2025 | 192,00 | 192,20 | 189,95 | 190,05 | -0,47% | - |
| 15.09.2025 | 190,95 | 192,68 | 189,35 | 190,95 | -1,77% | - |
| 12.09.2025 | 194,45 | 194,45 | 194,40 | 194,40 | 1,22% | - |
| 11.09.2025 | 190,65 | 194,68 | 189,02 | 192,05 | 1,29% | - |
| 10.09.2025 | 189,52 | 189,85 | 189,20 | 189,60 | 0,82% | - |
| 09.09.2025 | 192,13 | 192,93 | 188,05 | 188,05 | -2,27% | - |
| 08.09.2025 | 192,13 | 192,83 | 191,43 | 192,43 | 0,69% | - |
| 05.09.2025 | 193,88 | 195,35 | 191,10 | 191,10 | 0,79% | - |
| 04.09.2025 | 190,35 | 193,95 | 189,18 | 189,60 | 0,61% | - |
| 03.09.2025 | 190,80 | 191,65 | 188,45 | 188,45 | -0,87% | - |
| 02.09.2025 | 192,25 | 192,85 | 189,40 | 190,10 | -0,45% | - |
| 01.09.2025 | 192,13 | 192,52 | 190,95 | 190,95 | -0,78% | - |
| 29.08.2025 | 192,27 | 194,70 | 191,63 | 192,45 | -0,05% | - |
| 28.08.2025 | 194,18 | 194,58 | 191,35 | 192,55 | -0,03% | - |
| 27.08.2025 | 194,88 | 196,58 | 192,60 | 192,60 | -0,49% | - |
| 26.08.2025 | 193,93 | 196,33 | 192,63 | 193,55 | -0,50% | - |
| 25.08.2025 | 194,08 | 194,77 | 192,00 | 194,52 | 0,45% | - |
| 22.08.2025 | 189,80 | 195,43 | 189,35 | 193,65 | 2,11% | - |
| 21.08.2025 | 190,43 | 201,70 | 189,65 | 189,65 | 3,49% | - |
| 20.08.2025 | 186,48 | 188,70 | 182,93 | 183,25 | -1,74% | - |
| 19.08.2025 | 183,45 | 186,95 | 183,05 | 186,50 | 1,61% | - |
| 18.08.2025 | 182,50 | 185,48 | 181,48 | 183,55 | 0,66% | - |
| 15.08.2025 | 187,58 | 188,83 | 182,13 | 182,35 | -2,37% | - |
| 14.08.2025 | 189,18 | 189,85 | 185,80 | 186,77 | -1,59% | - |
| 13.08.2025 | 184,65 | 189,80 | 184,48 | 189,80 | 2,69% | - |
| 12.08.2025 | 181,43 | 184,95 | 178,45 | 184,83 | 1,93% | - |
| 11.08.2025 | 181,18 | 183,40 | 180,58 | 181,33 | 0,01% | - |
| 08.08.2025 | 182,23 | 183,02 | 180,77 | 181,30 | -0,32% | - |
| 07.08.2025 | 180,90 | 184,75 | 180,88 | 181,88 | 0,43% | - |
| 06.08.2025 | 185,58 | 185,88 | 180,93 | 181,10 | -2,07% | - |
| 05.08.2025 | 184,25 | 185,70 | 183,02 | 184,93 | 0,69% | - |
| 04.08.2025 | 181,48 | 183,73 | 179,88 | 183,65 | 1,65% | - |
| 01.08.2025 | 186,93 | 186,93 | 179,18 | 180,68 | -3,65% | - |
| 31.07.2025 | 189,33 | 191,10 | 186,68 | 187,52 | -0,78% | - |
| 30.07.2025 | 190,80 | 192,25 | 187,93 | 189,00 | -0,89% | - |
| 29.07.2025 | 189,85 | 191,05 | 188,20 | 190,70 | 0,71% | - |
| 28.07.2025 | 188,93 | 190,33 | 187,58 | 189,35 | 0,74% | - |
| 25.07.2025 | 186,93 | 188,33 | 185,30 | 187,95 | 0,75% | - |
| 24.07.2025 | 186,38 | 187,38 | 185,15 | 186,55 | -0,21% | - |
| 23.07.2025 | 186,68 | 188,33 | 186,43 | 186,95 | 0,51% | - |
| 22.07.2025 | 183,40 | 186,02 | 182,65 | 186,00 | 1,57% | - |
| 21.07.2025 | 186,83 | 188,30 | 183,13 | 183,13 | -1,89% | - |
| 18.07.2025 | 187,58 | 187,93 | 185,08 | 186,65 | -0,44% | - |
| 17.07.2025 | 183,30 | 188,25 | 183,25 | 187,48 | 2,43% | - |
| 16.07.2025 | 184,63 | 186,65 | 179,80 | 183,02 | -1,28% | - |
| 15.07.2025 | 187,08 | 189,13 | 184,95 | 185,40 | -1,04% | - |
| 14.07.2025 | 188,20 | 189,13 | 186,45 | 187,35 | -0,96% | - |
| 11.07.2025 | 190,25 | 190,52 | 186,95 | 189,18 | -0,88% | - |
| 10.07.2025 | 188,75 | 193,55 | 187,48 | 190,85 | 0,69% | - |
| 09.07.2025 | 188,90 | 191,00 | 186,70 | 189,55 | 0,30% | - |
| 08.07.2025 | 186,33 | 190,98 | 184,98 | 188,98 | 1,23% | - |
| 07.07.2025 | 188,68 | 190,30 | 185,35 | 186,68 | -0,69% | - |
| 04.07.2025 | 188,58 | 188,83 | 187,77 | 187,98 | -0,86% | - |
| 03.07.2025 | 188,95 | 190,70 | 188,13 | 189,60 | 0,50% | - |
| 02.07.2025 | 187,33 | 188,83 | 186,40 | 188,65 | 0,88% | - |
| 01.07.2025 | 181,70 | 190,20 | 177,63 | 187,00 | 2,69% | - |
| 30.06.2025 | 184,65 | 184,85 | 181,38 | 182,10 | -0,92% | - |
| 27.06.2025 | 184,20 | 184,80 | 182,52 | 183,80 | 0,04% | - |
| 26.06.2025 | 182,33 | 184,58 | 171,63 | 183,73 | 0,67% | - |
| 25.06.2025 | 183,83 | 184,95 | 181,02 | 182,50 | -0,67% | - |
| 24.06.2025 | 184,80 | 186,30 | 182,83 | 183,73 | -0,22% | - |
| 23.06.2025 | 181,60 | 186,20 | 179,98 | 184,13 | 1,13% | - |
| 20.06.2025 | 184,83 | 187,08 | 182,05 | 182,08 | -1,03% | - |
| 19.06.2025 | 185,93 | 185,93 | 183,98 | 183,98 | -1,14% | - |
| 18.06.2025 | 185,77 | 187,45 | 183,70 | 186,10 | -0,20% | - |
| 17.06.2025 | 188,18 | 189,52 | 186,00 | 186,48 | -1,31% | - |
| 16.06.2025 | 185,77 | 189,40 | 184,95 | 188,95 | 1,79% | 64,00 |
| 13.06.2025 | 186,75 | 188,25 | 183,85 | 185,63 | -1,43% | - |
| 12.06.2025 | 189,55 | 190,10 | 187,10 | 188,33 | -1,43% | - |
| 11.06.2025 | 195,20 | 196,10 | 190,73 | 191,05 | -2,31% | - |
| 10.06.2025 | 191,93 | 195,83 | 191,23 | 195,58 | 2,29% | - |
| 09.06.2025 | 187,77 | 193,38 | 187,73 | 191,20 | 1,41% | - |
| 06.06.2025 | 187,27 | 190,38 | 187,27 | 188,55 | 1,06% | - |
| 05.06.2025 | 186,77 | 187,88 | 184,48 | 186,58 | -0,16% | - |
| 04.06.2025 | 186,83 | 187,45 | 185,08 | 186,88 | 0,01% | - |
| 03.06.2025 | 185,20 | 188,90 | 184,63 | 186,85 | 0,80% | - |
| 02.06.2025 | 185,52 | 185,93 | 181,25 | 185,38 | -0,76% | - |
| 30.05.2025 | 184,60 | 188,75 | 183,70 | 186,80 | 1,62% | - |
| 29.05.2025 | 183,00 | 191,48 | 177,50 | 183,83 | 6,17% | - |
| 28.05.2025 | 174,77 | 175,88 | 173,13 | 173,15 | -0,90% | - |
| 27.05.2025 | 171,48 | 175,13 | 171,08 | 174,73 | 1,70% | - |
| 26.05.2025 | 170,88 | 172,00 | 170,88 | 171,80 | 0,90% | 10,00 |
| 23.05.2025 | 172,88 | 173,27 | 169,50 | 170,27 | -2,03% | - |
| 22.05.2025 | 173,43 | 177,23 | 171,73 | 173,80 | 0,12% | - |
| 21.05.2025 | 177,95 | 178,08 | 173,23 | 173,60 | -3,12% | - |
| 20.05.2025 | 181,35 | 182,20 | 176,38 | 179,20 | -1,55% | - |
| 19.05.2025 | 182,33 | 182,48 | 179,48 | 182,02 | -1,27% | - |
| 16.05.2025 | 179,27 | 184,40 | 179,00 | 184,38 | 2,54% | - |