271,300€
Echtzeit-Aktienkurs Nordson Corp
Bid:
Ask:
Aktienkurse zur Nordson Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 272,05 | 272,35 | 269,45 | 271,30 | -0,15% | - |
| 17.09.2026 | 271,20 | 273,45 | 270,85 | 271,70 | 0,82% | - |
| 16.09.2026 | 268,35 | 270,85 | 267,00 | 269,50 | 0,54% | - |
| 15.09.2026 | 266,55 | 269,85 | 265,65 | 268,05 | 0,39% | - |
| 14.09.2026 | 271,70 | 272,10 | 266,40 | 267,00 | -1,57% | - |
| 11.09.2026 | 265,90 | 271,85 | 265,55 | 271,25 | 2,40% | - |
| 10.09.2026 | 270,00 | 270,20 | 264,15 | 264,90 | -1,89% | - |
| 09.09.2026 | 272,50 | 272,65 | 269,55 | 270,00 | -0,95% | - |
| 08.09.2026 | 271,75 | 274,45 | 270,95 | 272,60 | -0,04% | - |
| 07.09.2026 | 273,00 | 273,60 | 272,10 | 272,70 | -0,44% | - |
| 04.09.2026 | 275,90 | 278,15 | 273,05 | 273,90 | 0,37% | - |
| 03.09.2026 | 273,50 | 273,95 | 268,85 | 272,90 | -0,15% | - |
| 02.09.2026 | 271,40 | 276,95 | 270,90 | 273,30 | 0,83% | - |
| 01.09.2026 | 278,25 | 278,30 | 268,95 | 271,05 | -2,13% | - |
| 31.08.2026 | 279,35 | 279,90 | 276,35 | 276,95 | -1,14% | - |
| 28.08.2026 | 284,10 | 285,80 | 279,90 | 280,15 | -1,37% | - |
| 27.08.2026 | 287,50 | 289,75 | 283,65 | 284,05 | -1,03% | - |
| 26.08.2026 | 286,00 | 291,10 | 285,45 | 287,00 | 0,46% | - |
| 25.08.2026 | 286,60 | 289,15 | 284,85 | 285,70 | -0,24% | - |
| 24.08.2026 | 284,35 | 287,25 | 283,30 | 286,40 | 0,77% | - |
| 21.08.2026 | 286,40 | 289,80 | 281,65 | 284,20 | -0,49% | - |
| 20.08.2026 | 286,25 | 288,40 | 263,95 | 285,60 | 7,71% | - |
| 19.08.2026 | 262,25 | 266,15 | 259,90 | 265,15 | 0,86% | - |
| 18.08.2026 | 267,25 | 268,30 | 262,75 | 262,90 | -1,76% | - |
| 17.08.2026 | 267,20 | 269,10 | 264,60 | 267,60 | 0,34% | - |
| 14.08.2026 | 268,75 | 268,80 | 264,30 | 266,70 | -0,82% | - |
| 13.08.2026 | 270,20 | 270,85 | 266,50 | 268,90 | -0,48% | - |
| 12.08.2026 | 269,85 | 271,90 | 267,95 | 270,20 | 0,20% | - |
| 11.08.2026 | 267,70 | 271,05 | 267,55 | 269,65 | 0,78% | - |
| 10.08.2026 | 268,40 | 269,45 | 266,00 | 267,55 | -0,30% | - |
| 07.08.2026 | 268,35 | 269,30 | 265,65 | 268,35 | 0,15% | - |
| 06.08.2026 | 269,70 | 272,80 | 267,75 | 267,95 | -0,39% | - |
| 05.08.2026 | 269,40 | 271,05 | 268,25 | 269,00 | 0,41% | - |
| 04.08.2026 | 263,55 | 269,30 | 260,95 | 267,90 | 1,90% | - |
| 03.08.2026 | 259,50 | 262,95 | 259,25 | 262,90 | 1,80% | - |
| 31.07.2026 | 257,75 | 259,90 | 255,75 | 258,25 | 0,84% | - |
| 30.07.2026 | 257,70 | 261,20 | 254,60 | 256,10 | -0,60% | - |
| 29.07.2026 | 265,15 | 265,90 | 256,90 | 257,65 | -3,07% | - |
| 28.07.2026 | 261,60 | 266,65 | 258,75 | 265,80 | 1,72% | - |
| 27.07.2026 | 261,40 | 262,85 | 258,60 | 261,30 | 0,46% | - |
| 24.07.2026 | 256,75 | 260,65 | 255,50 | 260,10 | 1,30% | - |
| 23.07.2026 | 252,80 | 258,30 | 252,80 | 256,75 | 0,49% | - |
| 22.07.2026 | 254,05 | 256,85 | 252,05 | 255,50 | 0,45% | - |
| 21.07.2026 | 250,75 | 255,15 | 249,80 | 254,35 | 1,98% | - |
| 20.07.2026 | 252,20 | 254,20 | 247,95 | 249,40 | -1,31% | - |
| 17.07.2026 | 254,60 | 259,35 | 252,40 | 252,70 | -1,46% | - |
| 16.07.2026 | 251,05 | 257,40 | 250,10 | 256,45 | 2,38% | - |
| 15.07.2026 | 251,05 | 253,30 | 248,40 | 250,50 | -0,08% | - |
| 14.07.2026 | 251,30 | 254,85 | 249,25 | 250,70 | -0,40% | - |
| 13.07.2026 | 250,35 | 254,30 | 250,05 | 251,70 | 0,24% | 154,00 |
| 10.07.2026 | 250,25 | 253,35 | 250,10 | 251,10 | 0,18% | - |
| 09.07.2026 | 249,10 | 252,20 | 248,10 | 250,65 | 0,74% | - |
| 08.07.2026 | 250,15 | 252,70 | 246,00 | 248,80 | -0,76% | 282,00 |
| 07.07.2026 | 256,90 | 258,05 | 249,05 | 250,70 | -2,36% | - |
| 06.07.2026 | 254,10 | 257,55 | 253,60 | 256,75 | 1,02% | - |
| 03.07.2026 | 254,15 | 254,55 | 253,45 | 254,15 | 0,04% | - |
| 02.07.2026 | 258,80 | 260,15 | 251,85 | 254,05 | -2,23% | 2.500,00 |
| 01.07.2026 | 263,65 | 267,70 | 259,15 | 259,85 | -1,59% | - |
| 30.06.2026 | 265,55 | 268,40 | 264,05 | 264,05 | -0,11% | - |
| 29.06.2026 | 265,90 | 267,20 | 261,65 | 264,35 | 0,25% | - |
| 26.06.2026 | 267,00 | 268,05 | 261,60 | 263,70 | -1,55% | - |
| 25.06.2026 | 260,40 | 270,50 | 260,40 | 267,85 | 3,02% | - |
| 24.06.2026 | 255,85 | 263,50 | 255,65 | 260,00 | 1,66% | - |
| 23.06.2026 | 257,55 | 258,45 | 254,05 | 255,75 | -0,95% | - |
| 22.06.2026 | 257,90 | 261,85 | 256,60 | 258,20 | 0,98% | - |
| 19.06.2026 | 258,15 | 258,30 | 255,70 | 255,70 | -0,89% | - |
| 18.06.2026 | 252,45 | 259,85 | 252,15 | 258,00 | 2,16% | - |
| 17.06.2026 | 252,25 | 256,75 | 250,90 | 252,55 | 0,12% | - |
| 16.06.2026 | 252,40 | 257,30 | 251,95 | 252,25 | -0,02% | - |
| 15.06.2026 | 250,55 | 255,50 | 249,85 | 252,30 | 1,30% | - |
| 12.06.2026 | 247,20 | 249,75 | 246,55 | 249,05 | 0,89% | - |
| 11.06.2026 | 242,05 | 249,20 | 241,65 | 246,85 | 2,28% | - |
| 10.06.2026 | 250,95 | 251,45 | 241,30 | 241,35 | -4,02% | - |
| 09.06.2026 | 244,75 | 251,65 | 244,35 | 251,45 | 2,72% | 3.100,00 |
| 08.06.2026 | 244,30 | 246,85 | 244,25 | 244,80 | -0,20% | - |
| 05.06.2026 | 246,60 | 249,00 | 244,55 | 245,30 | -0,63% | - |
| 04.06.2026 | 249,35 | 251,45 | 246,65 | 246,85 | -0,82% | - |
| 03.06.2026 | 247,30 | 251,25 | 246,50 | 248,90 | 0,61% | - |
| 02.06.2026 | 240,85 | 248,10 | 239,95 | 247,40 | 2,32% | - |
| 01.06.2026 | 246,90 | 247,60 | 240,35 | 241,80 | -1,85% | - |
| 29.05.2026 | 247,60 | 249,05 | 245,80 | 246,35 | -0,40% | - |
| 28.05.2026 | 248,95 | 248,95 | 244,20 | 247,35 | -0,36% | - |
| 27.05.2026 | 247,60 | 249,35 | 245,30 | 248,25 | 0,36% | - |
| 26.05.2026 | 250,10 | 254,25 | 246,15 | 247,35 | -1,40% | - |
| 25.05.2026 | 250,20 | 251,45 | 250,15 | 250,85 | 0,40% | - |
| 22.05.2026 | 247,40 | 250,05 | 245,35 | 249,85 | 1,26% | - |
| 21.05.2026 | 237,30 | 247,60 | 236,55 | 246,75 | 3,85% | - |
| 20.05.2026 | 234,00 | 238,55 | 233,60 | 237,60 | 1,45% | - |
| 19.05.2026 | 237,30 | 238,10 | 233,10 | 234,20 | -1,45% | - |
| 18.05.2026 | 234,70 | 238,30 | 234,30 | 237,65 | 0,53% | - |
| 15.05.2026 | 240,05 | 240,35 | 235,95 | 236,40 | -1,23% | - |
| 14.05.2026 | 238,80 | 241,60 | 236,95 | 239,35 | 0,46% | - |
| 13.05.2026 | 239,55 | 241,50 | 237,50 | 238,25 | -0,52% | 96,00 |
| 12.05.2026 | 239,45 | 241,45 | 237,10 | 239,50 | 0,06% | - |
| 11.05.2026 | 240,75 | 241,90 | 237,25 | 239,35 | -0,54% | - |
| 08.05.2026 | 242,30 | 243,10 | 240,10 | 240,65 | -0,66% | - |
| 07.05.2026 | 244,55 | 245,90 | 240,40 | 242,25 | -0,59% | - |
| 06.05.2026 | 241,55 | 246,65 | 241,20 | 243,70 | 0,81% | - |
| 05.05.2026 | 240,65 | 243,25 | 239,65 | 241,75 | 0,83% | - |
| 04.05.2026 | 241,80 | 242,00 | 238,45 | 239,75 | -2,52% | - |