214,180$
-0,09%
Echtzeit-Aktienkurs Nordson Corp.
Bid:
Ask:
Aktienkurse zur Nordson Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 214,66 | 214,95 | 213,11 | 214,37 | -0,35% | 354.437,00 |
| 27.06.2025 | 215,47 | 216,28 | 213,49 | 215,12 | 0,10% | 510.824,00 |
| 26.06.2025 | 213,77 | 216,04 | 213,16 | 214,91 | 1,03% | 335.974,00 |
| 25.06.2025 | 213,00 | 213,90 | 210,30 | 212,72 | -0,30% | 488.089,00 |
| 24.06.2025 | 214,12 | 215,36 | 212,48 | 213,36 | 0,16% | 415.804,00 |
| 23.06.2025 | 209,39 | 213,26 | 207,51 | 213,02 | 1,66% | 429.796,00 |
| 20.06.2025 | 215,00 | 215,47 | 209,47 | 209,55 | -1,86% | 1.803.951,00 |
| 18.06.2025 | 212,92 | 215,55 | 211,66 | 213,53 | -0,28% | 483.031,00 |
| 17.06.2025 | 215,96 | 219,04 | 213,37 | 214,12 | -1,96% | 530.936,00 |
| 16.06.2025 | 216,30 | 219,56 | 215,49 | 218,39 | 1,88% | 464.940,00 |
| 13.06.2025 | 216,30 | 217,69 | 214,02 | 214,36 | -1,68% | 378.304,00 |
| 12.06.2025 | 218,66 | 219,95 | 217,11 | 218,03 | -0,57% | 413.014,00 |
| 11.06.2025 | 223,08 | 223,95 | 218,95 | 219,28 | -1,89% | 498.090,00 |
| 10.06.2025 | 219,80 | 223,91 | 218,81 | 223,50 | 1,92% | 410.657,00 |
| 09.06.2025 | 215,72 | 220,95 | 214,47 | 219,28 | 2,10% | 464.092,00 |
| 06.06.2025 | 216,21 | 216,72 | 213,73 | 214,76 | 0,57% | 218.094,00 |
| 05.06.2025 | 213,55 | 214,97 | 211,87 | 213,55 | 0,16% | 383.638,00 |
| 04.06.2025 | 212,78 | 213,92 | 211,00 | 213,21 | 0,42% | 408.261,00 |
| 03.06.2025 | 212,50 | 214,87 | 211,35 | 212,31 | 0,06% | 394.501,00 |
| 02.06.2025 | 210,36 | 212,74 | 207,00 | 212,18 | 0,09% | 694.916,00 |
| 30.05.2025 | 211,24 | 213,94 | 209,70 | 211,99 | 1,45% | 908.624,00 |
| 29.05.2025 | 209,86 | 218,00 | 205,17 | 208,97 | 6,76% | 908.550,00 |
| 28.05.2025 | 196,91 | 198,66 | 195,29 | 195,74 | -1,15% | 442.638,00 |
| 27.05.2025 | 195,75 | 198,57 | 194,68 | 198,01 | 2,39% | 354.283,00 |
| 23.05.2025 | 192,63 | 193,82 | 191,99 | 193,38 | -1,26% | 319.091,00 |
| 22.05.2025 | 195,50 | 197,14 | 194,18 | 195,84 | -0,32% | 299.661,00 |
| 21.05.2025 | 200,77 | 201,30 | 196,21 | 196,47 | -2,93% | 261.980,00 |
| 20.05.2025 | 203,39 | 204,46 | 201,39 | 202,40 | -1,00% | 194.286,00 |
| 19.05.2025 | 203,04 | 205,02 | 202,30 | 204,45 | -0,44% | 303.069,00 |
| 16.05.2025 | 201,49 | 205,64 | 200,51 | 205,35 | 2,05% | 313.932,00 |
| 15.05.2025 | 201,32 | 202,00 | 199,07 | 201,23 | 0,05% | 277.467,00 |
| 14.05.2025 | 201,15 | 203,00 | 200,02 | 201,13 | -0,73% | 316.207,00 |
| 13.05.2025 | 203,42 | 204,79 | 201,57 | 202,60 | -0,20% | 294.268,00 |
| 12.05.2025 | 200,53 | 203,72 | 200,00 | 203,00 | 5,39% | 420.059,00 |
| 09.05.2025 | 194,41 | 195,18 | 192,23 | 192,62 | -0,76% | 251.360,00 |
| 08.05.2025 | 191,64 | 196,35 | 190,80 | 194,10 | 2,54% | 277.120,00 |
| 07.05.2025 | 188,92 | 190,37 | 188,22 | 189,29 | 0,45% | 295.662,00 |
| 06.05.2025 | 189,72 | 190,86 | 187,89 | 188,44 | -1,29% | 229.511,00 |
| 05.05.2025 | 190,95 | 193,34 | 190,70 | 190,90 | -1,01% | 268.461,00 |
| 02.05.2025 | 193,90 | 194,32 | 191,96 | 192,84 | 1,30% | 333.191,00 |
| 01.05.2025 | 189,90 | 192,27 | 187,24 | 190,36 | 0,42% | 435.603,00 |
| 30.04.2025 | 186,50 | 190,09 | 184,58 | 189,57 | 0,43% | 638.757,00 |
| 29.04.2025 | 188,47 | 190,50 | 187,79 | 188,76 | 0,03% | 248.564,00 |
| 28.04.2025 | 188,89 | 191,84 | 187,10 | 188,70 | 0,26% | 245.622,00 |
| 25.04.2025 | 189,24 | 189,24 | 187,34 | 188,22 | -0,65% | 219.632,00 |
| 24.04.2025 | 185,10 | 189,85 | 183,91 | 189,45 | 2,56% | 298.459,00 |
| 23.04.2025 | 186,90 | 192,10 | 184,32 | 184,73 | 0,91% | 255.786,00 |
| 22.04.2025 | 179,29 | 183,54 | 176,86 | 183,06 | 3,36% | 302.354,00 |
| 21.04.2025 | 178,62 | 179,69 | 174,59 | 177,11 | -2,05% | 389.801,00 |
| 17.04.2025 | 180,69 | 182,67 | 179,56 | 180,81 | 0,07% | 404.281,00 |
| 16.04.2025 | 183,09 | 183,63 | 178,93 | 180,69 | -1,31% | 249.814,00 |
| 15.04.2025 | 183,81 | 186,26 | 182,29 | 183,09 | -0,74% | 272.384,00 |
| 14.04.2025 | 187,07 | 187,84 | 182,14 | 184,45 | -0,60% | 449.119,00 |
| 11.04.2025 | 181,04 | 185,84 | 178,96 | 185,56 | 2,50% | 622.407,00 |
| 10.04.2025 | 183,05 | 183,16 | 175,25 | 181,04 | -3,40% | 666.807,00 |
| 09.04.2025 | 165,99 | 187,88 | 165,03 | 187,42 | 11,79% | 767.059,00 |
| 08.04.2025 | 175,48 | 177,87 | 165,07 | 167,66 | -1,86% | 716.288,00 |
| 07.04.2025 | 179,80 | 180,86 | 168,76 | 170,84 | -3,33% | 1.024.427,00 |
| 04.04.2025 | 180,58 | 180,86 | 173,36 | 176,73 | -5,10% | 707.560,00 |
| 03.04.2025 | 196,64 | 197,77 | 186,23 | 186,23 | -8,42% | 450.740,00 |
| 02.04.2025 | 199,19 | 203,71 | 198,34 | 203,35 | 1,19% | 234.776,00 |
| 01.04.2025 | 200,85 | 202,69 | 199,17 | 200,95 | -0,38% | 284.911,00 |
| 31.03.2025 | 200,00 | 203,49 | 197,00 | 201,72 | 0,63% | 382.168,00 |
| 28.03.2025 | 206,23 | 206,45 | 200,34 | 200,46 | -2,95% | 300.382,00 |
| 27.03.2025 | 205,87 | 208,16 | 204,77 | 206,55 | 0,00% | 253.936,00 |
| 26.03.2025 | 206,12 | 208,29 | 205,47 | 206,55 | 0,30% | 196.502,00 |
| 25.03.2025 | 208,40 | 209,89 | 203,73 | 205,93 | -0,79% | 290.406,00 |
| 24.03.2025 | 205,01 | 209,13 | 204,57 | 207,58 | 1,82% | 287.576,00 |
| 21.03.2025 | 203,96 | 205,34 | 201,52 | 203,86 | -0,87% | 533.848,00 |
| 20.03.2025 | 205,63 | 208,50 | 205,17 | 205,64 | -1,40% | 274.834,00 |
| 19.03.2025 | 208,03 | 209,59 | 206,25 | 208,57 | 0,02% | 273.401,00 |
| 18.03.2025 | 210,30 | 211,49 | 207,35 | 208,53 | -1,08% | 251.764,00 |
| 17.03.2025 | 207,57 | 211,97 | 207,57 | 210,80 | 1,64% | 279.628,00 |
| 14.03.2025 | 203,45 | 207,78 | 203,45 | 207,40 | 2,68% | 296.348,00 |
| 13.03.2025 | 204,24 | 206,25 | 200,77 | 201,99 | -1,35% | 354.304,00 |
| 12.03.2025 | 206,54 | 210,35 | 204,60 | 204,75 | -0,61% | 325.311,00 |
| 11.03.2025 | 213,10 | 213,27 | 204,85 | 206,01 | -3,01% | 314.713,00 |
| 10.03.2025 | 213,82 | 216,48 | 211,35 | 212,40 | -1,35% | 387.635,00 |
| 07.03.2025 | 211,00 | 215,95 | 210,38 | 215,31 | 1,78% | 398.741,00 |
| 06.03.2025 | 208,65 | 212,48 | 208,27 | 211,54 | 0,54% | 315.162,00 |
| 05.03.2025 | 207,00 | 210,73 | 207,00 | 210,41 | 1,79% | 322.796,00 |
| 04.03.2025 | 207,43 | 209,85 | 205,18 | 206,72 | -0,18% | 496.935,00 |
| 03.03.2025 | 211,30 | 212,13 | 206,30 | 207,10 | -1,52% | 370.701,00 |
| 28.02.2025 | 209,92 | 210,83 | 207,38 | 210,29 | 0,38% | 550.781,00 |
| 27.02.2025 | 210,99 | 213,33 | 209,25 | 209,50 | -0,71% | 347.719,00 |
| 26.02.2025 | 215,26 | 216,66 | 210,92 | 210,99 | -1,86% | 372.411,00 |
| 25.02.2025 | 213,56 | 217,07 | 212,60 | 214,98 | 1,02% | 385.269,00 |
| 24.02.2025 | 214,26 | 214,55 | 207,40 | 212,80 | -1,23% | 392.990,00 |
| 21.02.2025 | 218,45 | 219,18 | 213,96 | 215,44 | -1,38% | 350.942,00 |
| 20.02.2025 | 211,76 | 221,59 | 211,76 | 218,45 | 0,33% | 454.299,00 |
| 19.02.2025 | 218,30 | 220,24 | 216,34 | 217,73 | -0,82% | 550.033,00 |
| 18.02.2025 | 216,40 | 220,04 | 215,87 | 219,52 | 1,43% | 360.312,00 |
| 14.02.2025 | 218,77 | 220,81 | 216,06 | 216,42 | -0,40% | 299.621,00 |
| 13.02.2025 | 215,00 | 217,75 | 214,23 | 217,28 | 1,38% | 283.959,00 |
| 12.02.2025 | 213,44 | 215,69 | 212,41 | 214,33 | -1,08% | 228.758,00 |
| 11.02.2025 | 216,20 | 220,09 | 215,66 | 216,66 | -0,06% | 199.641,00 |
| 10.02.2025 | 216,18 | 217,16 | 214,00 | 216,80 | 1,12% | 227.715,00 |
| 07.02.2025 | 216,08 | 217,36 | 213,10 | 214,39 | -0,42% | 225.230,00 |
| 06.02.2025 | 216,94 | 218,48 | 214,31 | 215,30 | -0,12% | 271.101,00 |
| 05.02.2025 | 217,84 | 217,85 | 214,34 | 215,55 | -0,73% | 257.075,00 |