168,550€
-9,58%
Echtzeit-Aktienkurs Nordson Corp
Bid:
Ask:
Aktienkurse zur Nordson Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 181,68 | 181,98 | 169,08 | 169,08 | -9,89% | - |
| 02.04.2025 | 185,93 | 187,75 | 183,85 | 187,63 | 1,17% | - |
| 01.04.2025 | 186,08 | 187,58 | 184,88 | 185,45 | -0,67% | - |
| 31.03.2025 | 184,85 | 188,13 | 182,45 | 186,70 | 0,48% | - |
| 28.03.2025 | 191,18 | 191,83 | 180,38 | 185,80 | -2,84% | - |
| 27.03.2025 | 192,15 | 192,93 | 188,88 | 191,23 | -0,49% | - |
| 26.03.2025 | 190,80 | 193,45 | 190,25 | 192,18 | 3,32% | - |
| 25.03.2025 | 192,08 | 193,38 | 185,70 | 186,00 | -3,21% | - |
| 24.03.2025 | 189,50 | 193,20 | 189,25 | 192,18 | 1,88% | - |
| 21.03.2025 | 189,77 | 190,02 | 184,60 | 188,63 | -0,45% | - |
| 20.03.2025 | 191,25 | 192,60 | 188,08 | 189,48 | -0,90% | - |
| 19.03.2025 | 191,00 | 192,63 | 188,88 | 191,20 | 0,39% | - |
| 18.03.2025 | 192,77 | 194,02 | 188,65 | 190,45 | -1,35% | - |
| 17.03.2025 | 189,88 | 194,10 | 189,48 | 193,05 | 1,18% | - |
| 14.03.2025 | 187,08 | 190,80 | 185,73 | 190,80 | 2,46% | 580,00 |
| 13.03.2025 | 188,15 | 190,45 | 184,83 | 186,23 | -1,35% | - |
| 12.03.2025 | 189,30 | 191,85 | 187,75 | 188,77 | 0,16% | - |
| 11.03.2025 | 195,77 | 197,00 | 187,52 | 188,48 | -3,40% | - |
| 10.03.2025 | 198,02 | 199,43 | 149,75 | 195,10 | -1,70% | - |
| 07.03.2025 | 194,10 | 199,15 | 193,98 | 198,48 | 1,22% | - |
| 06.03.2025 | 195,15 | 197,23 | 191,95 | 196,08 | 0,54% | - |
| 05.03.2025 | 195,43 | 197,65 | 192,08 | 195,02 | 0,17% | - |
| 04.03.2025 | 199,13 | 199,13 | 194,70 | 194,70 | -1,32% | - |
| 03.03.2025 | 202,20 | 202,50 | 197,20 | 197,30 | -2,69% | - |
| 28.02.2025 | 201,60 | 203,15 | 199,40 | 202,75 | 0,70% | - |
| 27.02.2025 | 201,75 | 206,05 | 201,15 | 201,35 | -0,02% | - |
| 26.02.2025 | 205,10 | 206,60 | 201,27 | 201,40 | -1,47% | - |
| 25.02.2025 | 203,25 | 206,10 | 202,25 | 204,40 | 0,52% | - |
| 24.02.2025 | 206,00 | 207,20 | 197,58 | 203,35 | -1,29% | - |
| 21.02.2025 | 206,70 | 209,25 | 204,25 | 206,00 | -0,89% | - |
| 20.02.2025 | 204,45 | 213,20 | 203,80 | 207,85 | -0,43% | - |
| 19.02.2025 | 210,05 | 215,20 | 207,45 | 208,75 | -0,38% | - |
| 18.02.2025 | 207,45 | 210,55 | 206,20 | 209,55 | 1,23% | - |
| 17.02.2025 | 207,25 | 207,60 | 206,30 | 207,00 | 0,31% | - |
| 14.02.2025 | 206,50 | 210,45 | 205,18 | 206,35 | -0,48% | - |
| 13.02.2025 | 205,90 | 209,60 | 205,35 | 207,35 | 0,53% | - |
| 12.02.2025 | 209,00 | 209,05 | 205,35 | 206,25 | -1,32% | - |
| 11.02.2025 | 210,05 | 211,30 | 208,65 | 209,00 | -0,64% | - |
| 10.02.2025 | 208,05 | 210,70 | 207,90 | 210,35 | 1,35% | - |
| 07.02.2025 | 207,40 | 212,00 | 206,30 | 207,55 | 0,14% | - |
| 06.02.2025 | 207,90 | 210,90 | 206,40 | 207,25 | 0,14% | - |
| 05.02.2025 | 208,50 | 209,60 | 205,85 | 206,95 | -1,03% | - |
| 04.02.2025 | 210,05 | 211,05 | 206,15 | 209,10 | -0,71% | - |
| 03.02.2025 | 211,95 | 213,20 | 208,05 | 210,60 | -0,82% | - |
| 31.01.2025 | 212,75 | 214,45 | 210,75 | 212,35 | 0,57% | - |
| 30.01.2025 | 209,60 | 213,45 | 206,60 | 211,15 | 0,86% | - |
| 29.01.2025 | 211,20 | 213,90 | 209,35 | 209,35 | -1,04% | - |
| 28.01.2025 | 213,90 | 215,15 | 210,80 | 211,55 | -0,87% | - |
| 27.01.2025 | 206,90 | 213,60 | 205,40 | 213,40 | 2,65% | - |
| 24.01.2025 | 209,75 | 210,00 | 206,60 | 207,90 | -1,33% | - |
| 23.01.2025 | 210,70 | 212,35 | 209,10 | 210,70 | -0,05% | - |
| 22.01.2025 | 211,55 | 213,75 | 209,50 | 210,80 | -0,26% | - |
| 21.01.2025 | 210,30 | 212,35 | 208,00 | 211,35 | 0,79% | - |
| 20.01.2025 | 209,95 | 210,80 | 209,40 | 209,70 | -0,40% | - |
| 17.01.2025 | 208,10 | 211,35 | 207,80 | 210,55 | 1,47% | - |
| 16.01.2025 | 205,80 | 208,70 | 204,88 | 207,50 | 1,02% | - |
| 15.01.2025 | 201,60 | 207,35 | 201,23 | 205,40 | 2,14% | - |
| 14.01.2025 | 199,15 | 201,10 | 197,90 | 201,10 | 0,74% | - |
| 13.01.2025 | 195,60 | 199,65 | 194,75 | 199,63 | 2,33% | - |
| 10.01.2025 | 196,83 | 197,45 | 192,43 | 195,08 | -0,56% | - |
| 09.01.2025 | 196,20 | 196,90 | 196,02 | 196,18 | 0,19% | - |
| 08.01.2025 | 198,77 | 200,20 | 195,80 | 195,80 | -1,35% | - |
| 07.01.2025 | 198,85 | 201,05 | 197,58 | 198,48 | -0,34% | - |
| 06.01.2025 | 201,23 | 203,65 | 198,83 | 199,15 | -1,12% | - |
| 03.01.2025 | 199,75 | 201,75 | 198,27 | 201,40 | 0,86% | - |
| 02.01.2025 | 201,50 | 204,60 | 199,58 | 199,68 | -1,32% | - |
| 30.12.2024 | 201,95 | 203,55 | 201,85 | 202,35 | -0,17% | - |
| 27.12.2024 | 204,70 | 206,45 | 201,15 | 202,70 | 0,91% | - |
| 23.12.2024 | 201,65 | 202,65 | 199,93 | 200,88 | 0,51% | - |
| 20.12.2024 | 201,33 | 205,05 | 199,58 | 199,85 | -0,92% | - |
| 19.12.2024 | 205,05 | 209,25 | 201,35 | 201,70 | -1,66% | - |
| 18.12.2024 | 213,55 | 216,20 | 205,10 | 205,10 | -4,00% | - |
| 17.12.2024 | 212,85 | 217,80 | 212,05 | 213,65 | 0,14% | - |
| 16.12.2024 | 215,60 | 217,90 | 212,55 | 213,35 | -1,18% | 134,00 |
| 13.12.2024 | 219,00 | 220,90 | 213,50 | 215,90 | -1,37% | - |
| 12.12.2024 | 223,50 | 233,80 | 214,80 | 218,90 | -7,93% | - |
| 11.12.2024 | 240,25 | 243,70 | 237,15 | 237,75 | -1,02% | - |
| 10.12.2024 | 240,10 | 243,65 | 236,90 | 240,20 | -0,76% | - |
| 09.12.2024 | 241,00 | 244,40 | 240,10 | 242,05 | 0,52% | - |
| 06.12.2024 | 240,20 | 247,20 | 240,00 | 240,80 | 0,15% | - |
| 05.12.2024 | 243,95 | 244,05 | 239,30 | 240,45 | -1,48% | - |
| 04.12.2024 | 246,40 | 247,80 | 242,90 | 244,05 | -0,69% | - |
| 03.12.2024 | 246,80 | 246,90 | 243,40 | 245,75 | -0,45% | - |
| 02.12.2024 | 247,60 | 252,20 | 245,55 | 246,85 | -18,56% | - |
| 29.11.2024 | 245,80 | 303,40 | 241,70 | 303,10 | 23,01% | - |
| 28.11.2024 | 246,10 | 246,50 | 245,90 | 246,40 | 0,37% | - |
| 27.11.2024 | 247,00 | 248,10 | 244,05 | 245,50 | -0,53% | - |
| 26.11.2024 | 251,60 | 251,65 | 244,35 | 246,80 | -1,73% | - |
| 25.11.2024 | 250,70 | 253,85 | 245,20 | 251,15 | 0,06% | - |
| 22.11.2024 | 243,40 | 251,00 | 242,70 | 251,00 | 2,47% | - |
| 21.11.2024 | 239,55 | 247,45 | 239,15 | 244,95 | 2,28% | - |
| 20.11.2024 | 236,55 | 240,05 | 236,10 | 239,50 | 1,61% | - |
| 19.11.2024 | 239,35 | 239,95 | 235,60 | 235,70 | -1,44% | - |
| 18.11.2024 | 241,85 | 242,05 | 238,85 | 239,15 | -1,20% | - |
| 15.11.2024 | 242,10 | 246,55 | 241,15 | 242,05 | -0,68% | - |
| 14.11.2024 | 245,20 | 247,10 | 243,00 | 243,70 | -0,63% | - |
| 13.11.2024 | 242,00 | 245,35 | 240,25 | 245,25 | 1,15% | - |
| 12.11.2024 | 245,45 | 247,15 | 242,45 | 242,45 | -1,08% | - |
| 11.11.2024 | 244,20 | 249,15 | 244,20 | 245,10 | 0,43% | - |
| 08.11.2024 | 241,80 | 246,25 | 240,90 | 244,05 | 1,16% | - |