210,850€
0,02%
Echtzeit-Aktienkurs Nordson Corp.
Bid:
Ask:
Aktienkurse zur Nordson Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 211,55 | 213,75 | 209,50 | 210,95 | -0,19% | - |
| 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% | - |
| 07.11.2024 | 246,45 | 246,85 | 240,30 | 241,25 | -2,11% | - |
| 06.11.2024 | 240,10 | 248,55 | 240,10 | 246,45 | 6,30% | - |
| 05.11.2024 | 227,80 | 232,00 | 225,70 | 231,85 | 1,89% | - |
| 04.11.2024 | 228,60 | 231,00 | 227,10 | 227,55 | -1,02% | - |
| 01.11.2024 | 228,10 | 237,95 | 222,80 | 229,90 | -1,14% | - |
| 31.10.2024 | 230,25 | 232,55 | 220,33 | 232,55 | -0,24% | - |
| 30.10.2024 | 230,20 | 233,15 | 228,90 | 233,10 | 1,37% | - |
| 29.10.2024 | 231,60 | 233,80 | 225,25 | 229,95 | -0,97% | - |
| 28.10.2024 | 230,75 | 232,90 | 229,70 | 232,20 | 1,09% | - |
| 25.10.2024 | 229,90 | 231,80 | 229,20 | 229,70 | -0,15% | - |
| 24.10.2024 | 231,35 | 232,00 | 228,55 | 230,05 | -0,73% | - |
| 23.10.2024 | 231,75 | 233,75 | 231,10 | 231,75 | -0,39% | - |
| 22.10.2024 | 233,70 | 235,65 | 230,85 | 232,65 | -0,66% | - |
| 21.10.2024 | 236,70 | 237,60 | 233,95 | 234,20 | -1,04% | - |
| 18.10.2024 | 236,15 | 237,10 | 234,10 | 236,65 | 0,02% | - |
| 17.10.2024 | 236,25 | 239,30 | 235,35 | 236,60 | 0,13% | - |
| 16.10.2024 | 236,20 | 239,30 | 235,90 | 236,30 | 0,06% | - |
| 15.10.2024 | 235,30 | 239,95 | 234,60 | 236,15 | -0,19% | - |
| 14.10.2024 | 234,80 | 236,85 | 234,30 | 236,60 | 0,85% | - |
| 11.10.2024 | 231,85 | 238,75 | 231,25 | 234,60 | 1,19% | - |
| 10.10.2024 | 231,30 | 233,40 | 228,55 | 231,85 | 0,17% | - |
| 09.10.2024 | 226,20 | 233,65 | 226,20 | 231,45 | 1,51% | - |
| 08.10.2024 | 230,15 | 234,60 | 226,55 | 228,00 | -1,02% | - |
| 07.10.2024 | 229,55 | 235,15 | 228,30 | 230,35 | 0,24% | - |
| 04.10.2024 | 231,65 | 236,45 | 228,50 | 229,80 | -0,78% | - |
| 03.10.2024 | 235,90 | 235,95 | 229,85 | 231,60 | -1,74% | - |
| 02.10.2024 | 235,05 | 236,75 | 231,90 | 235,70 | 0,02% | 30,00 |
| 01.10.2024 | 235,55 | 236,95 | 232,05 | 235,65 | -0,23% | - |
| 30.09.2024 | 234,25 | 236,45 | 230,00 | 236,20 | 0,79% | 30,00 |
| 27.09.2024 | 234,00 | 237,85 | 229,75 | 234,35 | 0,36% | - |
| 26.09.2024 | 230,05 | 234,15 | 226,05 | 233,50 | 1,59% | - |
| 25.09.2024 | 229,65 | 231,90 | 229,50 | 229,85 | -0,35% | - |
| 24.09.2024 | 229,75 | 231,15 | 227,25 | 230,65 | 0,35% | - |
| 23.09.2024 | 229,25 | 231,65 | 227,15 | 229,85 | 0,44% | 40,00 |
| 20.09.2024 | 232,80 | 233,20 | 227,65 | 228,85 | -1,78% | - |
| 19.09.2024 | 231,00 | 234,25 | 230,65 | 233,00 | 1,17% | - |
| 18.09.2024 | 229,75 | 232,25 | 229,00 | 230,30 | 0,33% | 15,00 |
| 17.09.2024 | 227,65 | 232,30 | 227,55 | 229,55 | 0,86% | - |
| 16.09.2024 | 226,85 | 228,75 | 226,35 | 227,60 | 0,24% | - |
| 13.09.2024 | 223,95 | 227,35 | 223,65 | 227,05 | 1,29% | - |
| 12.09.2024 | 225,55 | 225,95 | 222,05 | 224,15 | -0,40% | - |
| 11.09.2024 | 224,25 | 225,70 | 219,60 | 225,05 | -0,22% | - |
| 10.09.2024 | 223,65 | 225,85 | 222,95 | 225,55 | 0,67% | - |
| 09.09.2024 | 221,10 | 225,30 | 221,10 | 224,05 | 1,79% | - |
| 06.09.2024 | 221,95 | 224,75 | 218,70 | 220,10 | -0,86% | - |
| 05.09.2024 | 225,65 | 226,85 | 220,80 | 222,00 | -1,77% | - |
| 04.09.2024 | 225,55 | 227,65 | 224,00 | 226,00 | -0,24% | - |
| 03.09.2024 | 231,70 | 232,00 | 225,55 | 226,55 | -2,29% | - |
| 02.09.2024 | 232,10 | 232,10 | 231,20 | 231,85 | -0,15% | - |
| 30.08.2024 | 230,60 | 232,20 | 229,15 | 232,20 | 1,35% | - |
| 29.08.2024 | 230,75 | 233,00 | 229,10 | 229,10 | -0,78% | - |