187,625€
3,49%
Echtzeit-Aktienkurs Nordson Corp.
Bid:
Ask:
Aktienkurse zur Nordson Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 187,33 | 188,48 | 186,40 | 187,58 | 0,31% | - |
| 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% | - |
| 15.05.2025 | 178,73 | 182,98 | 178,10 | 179,80 | -0,21% | - |
| 14.05.2025 | 181,20 | 181,35 | 176,30 | 180,18 | -0,62% | - |
| 13.05.2025 | 182,30 | 183,27 | 179,58 | 181,30 | -0,90% | - |
| 12.05.2025 | 173,50 | 183,75 | 173,27 | 182,95 | 6,96% | - |
| 09.05.2025 | 172,85 | 173,52 | 170,40 | 171,05 | -1,07% | 6,00 |
| 08.05.2025 | 168,38 | 174,90 | 167,98 | 172,90 | 3,21% | - |
| 07.05.2025 | 166,58 | 171,90 | 165,43 | 167,52 | 0,92% | - |
| 06.05.2025 | 168,25 | 168,35 | 165,45 | 166,00 | -1,72% | - |
| 05.05.2025 | 169,15 | 170,60 | 168,45 | 168,90 | -0,98% | - |
| 02.05.2025 | 168,02 | 171,52 | 166,88 | 170,58 | 1,90% | - |
| 30.04.2025 | 166,25 | 169,05 | 162,25 | 167,40 | 0,84% | - |
| 29.04.2025 | 165,88 | 167,30 | 162,85 | 166,00 | 0,47% | - |
| 28.04.2025 | 164,75 | 168,83 | 163,95 | 165,23 | -0,30% | - |
| 25.04.2025 | 167,23 | 167,48 | 164,65 | 165,73 | -0,41% | - |
| 24.04.2025 | 162,15 | 166,52 | 160,90 | 166,40 | 2,09% | - |
| 23.04.2025 | 162,90 | 169,08 | 161,95 | 163,00 | 1,72% | - |
| 22.04.2025 | 153,23 | 160,50 | 153,23 | 160,25 | 0,82% | - |
| 17.04.2025 | 160,33 | 160,80 | 156,77 | 158,95 | 0,22% | - |
| 16.04.2025 | 159,68 | 162,13 | 156,88 | 158,60 | -2,29% | - |
| 15.04.2025 | 162,25 | 164,70 | 161,65 | 162,33 | -0,14% | - |
| 14.04.2025 | 163,80 | 166,77 | 160,88 | 162,55 | -0,72% | - |
| 11.04.2025 | 162,10 | 164,08 | 156,95 | 163,73 | 1,39% | - |
| 10.04.2025 | 170,73 | 171,00 | 156,55 | 161,48 | -5,71% | - |
| 09.04.2025 | 148,60 | 171,52 | 147,50 | 171,25 | 12,00% | - |
| 08.04.2025 | 158,13 | 164,60 | 150,98 | 152,90 | -2,41% | - |
| 07.04.2025 | 155,88 | 164,93 | 153,33 | 156,68 | -3,00% | 2,00 |
| 04.04.2025 | 167,77 | 168,30 | 158,60 | 161,52 | -4,47% | - |
| 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% | - |