293,671$
0,36%
Echtzeit-Aktienkurs Nordson Corp
Bid:
Ask:
Aktienkurse zur Nordson Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 290,05 | 294,21 | 286,29 | 293,56 | 0,32% | 4,00 |
| 26.02.2026 | 292,12 | 293,56 | 288,54 | 292,62 | 0,64% | 4,00 |
| 25.02.2026 | 295,90 | 298,17 | 289,47 | 290,75 | -1,38% | 4,00 |
| 24.02.2026 | 289,95 | 295,66 | 289,95 | 294,82 | 2,08% | 523.459,00 |
| 23.02.2026 | 291,15 | 295,00 | 287,56 | 288,82 | -0,47% | 500.725,00 |
| 20.02.2026 | 291,73 | 296,55 | 287,20 | 290,17 | -1,28% | 610.249,00 |
| 19.02.2026 | 305,28 | 305,28 | 293,35 | 293,93 | -1,79% | 470.771,00 |
| 18.02.2026 | 296,38 | 302,21 | 296,38 | 299,29 | 0,79% | 572.264,00 |
| 17.02.2026 | 296,72 | 298,18 | 293,54 | 296,93 | -0,42% | 461.522,00 |
| 13.02.2026 | 294,18 | 299,38 | 293,78 | 298,19 | 1,19% | 460.535,00 |
| 12.02.2026 | 295,16 | 299,28 | 293,38 | 294,67 | 0,07% | 603.520,00 |
| 11.02.2026 | 296,58 | 300,79 | 293,58 | 294,47 | -0,45% | 697.178,00 |
| 10.02.2026 | 290,90 | 296,00 | 288,58 | 295,80 | 1,56% | 344.613,00 |
| 09.02.2026 | 290,54 | 291,39 | 288,90 | 291,26 | 0,37% | 335.345,00 |
| 06.02.2026 | 285,00 | 291,01 | 284,95 | 290,18 | 2,69% | 508.017,00 |
| 05.02.2026 | 283,32 | 284,93 | 279,87 | 282,57 | -1,18% | 561.680,00 |
| 04.02.2026 | 279,46 | 287,48 | 279,46 | 285,95 | 2,80% | 649.421,00 |
| 03.02.2026 | 277,03 | 282,18 | 275,58 | 278,17 | 0,46% | 396.118,00 |
| 02.02.2026 | 273,55 | 277,07 | 273,55 | 276,91 | 0,87% | 378.682,00 |
| 30.01.2026 | 272,66 | 275,00 | 270,43 | 274,53 | -0,17% | 628.296,00 |
| 29.01.2026 | 273,16 | 275,08 | 268,52 | 275,00 | 1,13% | 678.764,00 |
| 28.01.2026 | 272,55 | 274,61 | 270,68 | 271,94 | -0,49% | 342.803,00 |
| 27.01.2026 | 270,80 | 274,12 | 265,19 | 273,28 | 0,73% | 316.725,00 |
| 26.01.2026 | 271,01 | 272,29 | 269,99 | 271,31 | 0,01% | 355.666,00 |
| 23.01.2026 | 273,58 | 273,58 | 270,52 | 271,27 | -0,97% | 242.162,00 |
| 22.01.2026 | 274,47 | 275,43 | 272,00 | 273,94 | 0,31% | 231.320,00 |
| 21.01.2026 | 267,96 | 274,55 | 267,96 | 273,10 | 2,64% | 358.080,00 |
| 20.01.2026 | 267,88 | 270,52 | 265,45 | 266,08 | -1,54% | 450.182,00 |
| 19.01.2026 | 270,22 | 270,63 | 269,50 | 270,23 | -0,62% | - |
| 16.01.2026 | 270,13 | 272,62 | 269,47 | 271,92 | 0,00% | 490.206,00 |
| 15.01.2026 | 267,98 | 272,61 | 267,79 | 271,91 | 2,09% | 475.178,00 |
| 14.01.2026 | 265,00 | 267,02 | 261,61 | 266,35 | 0,59% | 480.517,00 |
| 13.01.2026 | 262,40 | 264,88 | 261,52 | 264,80 | 0,91% | 365.206,00 |
| 12.01.2026 | 261,22 | 263,02 | 259,51 | 262,40 | 0,45% | 324.091,00 |
| 09.01.2026 | 256,55 | 261,64 | 255,53 | 261,22 | 2,33% | 498.312,00 |
| 08.01.2026 | 251,15 | 255,65 | 251,15 | 255,26 | 0,95% | 607.102,00 |
| 07.01.2026 | 251,76 | 253,99 | 250,62 | 252,86 | 0,34% | 511.536,00 |
| 06.01.2026 | 245,00 | 252,25 | 245,00 | 252,00 | 2,56% | 293.997,00 |
| 05.01.2026 | 240,25 | 247,28 | 240,25 | 245,70 | 1,94% | 354.959,00 |
| 02.01.2026 | 241,18 | 241,92 | 239,26 | 241,03 | 0,25% | 304.707,00 |
| 31.12.2025 | 243,38 | 245,20 | 240,19 | 240,43 | -1,45% | 241.145,00 |
| 30.12.2025 | 243,14 | 244,16 | 242,21 | 243,96 | 0,34% | 224.579,00 |
| 29.12.2025 | 243,94 | 245,66 | 242,38 | 243,14 | -0,35% | 258.171,00 |
| 26.12.2025 | 242,81 | 244,14 | 242,44 | 243,99 | 0,21% | 251.130,00 |
| 24.12.2025 | 242,41 | 244,24 | 241,44 | 243,47 | 0,62% | 143.495,00 |
| 23.12.2025 | 243,36 | 243,36 | 241,67 | 241,98 | -0,57% | 288.907,00 |
| 22.12.2025 | 240,46 | 243,74 | 240,13 | 243,36 | 1,27% | 346.429,00 |
| 19.12.2025 | 238,64 | 242,69 | 238,47 | 240,31 | 0,87% | 1.771.255,00 |
| 18.12.2025 | 239,32 | 239,50 | 236,26 | 238,24 | 0,07% | 638.513,00 |
| 17.12.2025 | 235,71 | 239,62 | 235,54 | 238,07 | 0,72% | 649.506,00 |
| 16.12.2025 | 237,15 | 239,74 | 235,06 | 236,37 | -0,60% | 581.231,00 |
| 15.12.2025 | 237,20 | 239,55 | 234,60 | 237,79 | 0,99% | 769.205,00 |
| 12.12.2025 | 239,41 | 239,41 | 232,10 | 235,45 | 0,44% | 729.893,00 |
| 11.12.2025 | 250,00 | 251,47 | 231,39 | 234,43 | -0,75% | 1.483.993,00 |
| 10.12.2025 | 234,42 | 237,41 | 233,35 | 236,19 | 1,18% | 957.799,00 |
| 09.12.2025 | 234,78 | 237,38 | 233,27 | 233,44 | -0,43% | 408.471,00 |
| 08.12.2025 | 238,74 | 239,71 | 234,43 | 234,45 | -1,88% | 433.578,00 |
| 05.12.2025 | 238,13 | 240,26 | 238,01 | 238,93 | 0,22% | 351.831,00 |
| 04.12.2025 | 238,75 | 240,67 | 237,46 | 238,41 | -0,08% | 338.107,00 |
| 03.12.2025 | 236,54 | 239,68 | 235,42 | 238,59 | 0,87% | 304.923,00 |
| 02.12.2025 | 235,69 | 237,55 | 233,14 | 236,53 | 0,61% | 282.742,00 |
| 01.12.2025 | 235,22 | 238,02 | 234,54 | 235,09 | -1,08% | 401.614,00 |
| 28.11.2025 | 237,95 | 240,00 | 237,35 | 237,66 | -0,14% | 170.805,00 |
| 26.11.2025 | 237,55 | 240,18 | 235,76 | 238,00 | -0,14% | 296.730,00 |
| 25.11.2025 | 234,64 | 239,37 | 234,44 | 238,33 | 2,29% | 307.868,00 |
| 24.11.2025 | 233,40 | 234,66 | 231,31 | 232,99 | -0,21% | 478.423,00 |
| 21.11.2025 | 228,44 | 236,40 | 228,44 | 233,48 | 2,37% | 532.989,00 |
| 20.11.2025 | 230,36 | 232,47 | 226,70 | 228,08 | 0,22% | 406.329,00 |
| 19.11.2025 | 226,01 | 229,12 | 223,29 | 227,57 | 0,41% | 292.162,00 |
| 18.11.2025 | 227,62 | 228,94 | 225,81 | 226,64 | -0,48% | 311.387,00 |
| 17.11.2025 | 229,42 | 230,95 | 226,83 | 227,74 | -1,13% | 210.150,00 |
| 14.11.2025 | 231,72 | 232,31 | 228,92 | 230,34 | -1,25% | 287.233,00 |
| 13.11.2025 | 236,05 | 237,82 | 232,50 | 233,25 | -1,27% | 305.422,00 |
| 12.11.2025 | 236,00 | 239,45 | 235,05 | 236,24 | -0,07% | 286.923,00 |
| 11.11.2025 | 235,09 | 236,52 | 234,05 | 236,41 | 0,73% | 208.199,00 |
| 10.11.2025 | 233,72 | 235,00 | 230,17 | 234,71 | 0,90% | 218.007,00 |
| 07.11.2025 | 230,25 | 233,46 | 228,79 | 232,60 | 0,95% | 249.136,00 |
| 06.11.2025 | 234,20 | 237,14 | 230,34 | 230,42 | -1,23% | 300.721,00 |
| 05.11.2025 | 229,70 | 234,61 | 227,94 | 233,30 | 1,29% | 314.910,00 |
| 04.11.2025 | 227,53 | 230,93 | 227,53 | 230,32 | 0,29% | 282.742,00 |
| 03.11.2025 | 231,17 | 231,17 | 228,13 | 229,66 | -0,99% | 294.075,00 |
| 31.10.2025 | 230,93 | 233,52 | 229,77 | 231,95 | 0,07% | 517.003,00 |
| 30.10.2025 | 232,57 | 236,79 | 231,36 | 231,79 | -0,60% | 359.790,00 |
| 29.10.2025 | 234,70 | 237,37 | 232,02 | 233,18 | -0,91% | 378.468,00 |
| 28.10.2025 | 237,16 | 238,21 | 233,84 | 235,32 | -1,27% | 264.139,00 |
| 27.10.2025 | 236,88 | 238,94 | 236,07 | 238,35 | 1,04% | 307.186,00 |
| 24.10.2025 | 238,24 | 238,24 | 235,76 | 235,90 | -0,24% | 204.282,00 |
| 23.10.2025 | 234,49 | 236,78 | 234,48 | 236,46 | 0,99% | - |
| 22.10.2025 | 236,84 | 238,03 | 233,73 | 234,15 | -1,51% | 258.573,00 |
| 21.10.2025 | 235,03 | 240,46 | 233,39 | 237,73 | 0,88% | 200.621,00 |
| 20.10.2025 | 234,41 | 236,95 | 234,00 | 235,66 | 1,16% | 186.688,00 |
| 17.10.2025 | 231,59 | 232,96 | 230,83 | 232,96 | 0,41% | - |
| 16.10.2025 | 232,39 | 234,37 | 231,13 | 232,00 | 0,06% | 277.039,00 |
| 15.10.2025 | 234,06 | 235,77 | 229,00 | 231,85 | -0,65% | 212.374,00 |
| 14.10.2025 | 227,81 | 234,93 | 225,32 | 233,37 | 1,24% | 228.421,00 |
| 13.10.2025 | 229,68 | 233,38 | 229,58 | 230,52 | 1,03% | 289.447,00 |
| 10.10.2025 | 234,30 | 236,36 | 227,96 | 228,16 | -2,40% | 485.226,00 |
| 09.10.2025 | 234,53 | 235,38 | 231,77 | 233,76 | -0,24% | 254.058,00 |
| 08.10.2025 | 230,58 | 234,92 | 229,13 | 234,32 | 1,50% | 262.653,00 |
| 07.10.2025 | 234,97 | 235,52 | 230,41 | 230,85 | -1,40% | 161.854,00 |