269,120$
0,24%
Echtzeit-Aktienkurs Nordson Corp.
Bid:
Ask:
Aktienkurse zur Nordson Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2026 | 265,81 | 271,69 | 265,06 | 269,19 | 0,26% | 237.398,00 |
| 23.03.2026 | 270,45 | 271,66 | 268,03 | 268,48 | 2,19% | 217.684,00 |
| 20.03.2026 | 267,21 | 267,21 | 260,91 | 262,73 | -1,68% | 679.220,00 |
| 19.03.2026 | 264,47 | 270,30 | 262,50 | 267,21 | -0,09% | 300.014,00 |
| 18.03.2026 | 270,08 | 272,09 | 266,92 | 267,46 | -1,31% | 277.030,00 |
| 17.03.2026 | 270,57 | 272,58 | 266,89 | 271,00 | 0,85% | 290.171,00 |
| 16.03.2026 | 269,41 | 271,87 | 267,67 | 268,71 | 0,43% | 348.495,00 |
| 13.03.2026 | 270,12 | 271,79 | 265,56 | 267,57 | -0,05% | 301.823,00 |
| 12.03.2026 | 271,01 | 272,22 | 267,63 | 267,70 | -2,19% | 278.941,00 |
| 11.03.2026 | 271,58 | 274,25 | 268,54 | 273,69 | 0,45% | 259.406,00 |
| 10.03.2026 | 270,37 | 277,48 | 269,50 | 272,46 | 0,36% | 233.037,00 |
| 09.03.2026 | 268,25 | 272,85 | 264,74 | 271,49 | -0,49% | 564.651,00 |
| 06.03.2026 | 276,20 | 276,54 | 270,96 | 272,84 | -2,91% | 277.364,00 |
| 05.03.2026 | 286,18 | 287,07 | 279,95 | 281,02 | -2,57% | 300.994,00 |
| 04.03.2026 | 288,34 | 289,79 | 285,29 | 288,42 | 0,22% | 205.491,00 |
| 03.03.2026 | 286,93 | 288,98 | 282,53 | 287,78 | -1,51% | 327.476,00 |
| 02.03.2026 | 290,33 | 293,61 | 286,07 | 292,18 | -0,43% | 334.204,00 |
| 27.02.2026 | 290,05 | 294,21 | 286,29 | 293,44 | 0,28% | 682.064,00 |
| 26.02.2026 | 292,12 | 293,56 | 288,49 | 292,62 | 0,62% | 310.947,00 |
| 25.02.2026 | 295,90 | 298,17 | 289,47 | 290,83 | -1,35% | 332.169,00 |
| 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 | -2,15% | 450.182,00 |
| 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 | 2,01% | 475.178,00 |
| 14.01.2026 | 265,00 | 267,02 | 261,61 | 266,54 | 0,66% | 505.793,00 |
| 13.01.2026 | 262,40 | 264,88 | 261,52 | 264,80 | 0,91% | 374.506,00 |
| 12.01.2026 | 261,22 | 263,02 | 259,51 | 262,40 | 0,45% | 342.143,00 |
| 09.01.2026 | 256,55 | 261,64 | 255,41 | 261,22 | 2,33% | 504.378,00 |
| 08.01.2026 | 251,15 | 255,65 | 251,15 | 255,26 | 0,95% | 607.813,00 |
| 07.01.2026 | 251,76 | 253,99 | 250,62 | 252,86 | 0,34% | 523.547,00 |
| 06.01.2026 | 245,00 | 252,25 | 245,00 | 252,00 | 2,48% | 297.489,00 |
| 05.01.2026 | 240,25 | 247,28 | 240,25 | 245,89 | 2,02% | 374.087,00 |
| 02.01.2026 | 241,18 | 241,92 | 239,25 | 241,03 | 0,25% | 305.255,00 |
| 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% | 227.540,00 |
| 29.12.2025 | 243,94 | 245,66 | 242,38 | 243,14 | -0,35% | 335.135,00 |
| 26.12.2025 | 242,81 | 244,14 | 242,44 | 243,99 | 0,21% | 251.453,00 |
| 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% | 298.341,00 |
| 22.12.2025 | 240,46 | 243,74 | 240,13 | 243,36 | 1,24% | 362.689,00 |
| 19.12.2025 | 238,64 | 242,69 | 238,47 | 240,38 | 0,86% | 1.787.622,00 |
| 18.12.2025 | 239,32 | 239,50 | 236,26 | 238,34 | 0,11% | 648.408,00 |
| 17.12.2025 | 235,71 | 239,62 | 235,54 | 238,07 | 0,72% | 658.667,00 |
| 16.12.2025 | 237,15 | 239,74 | 235,06 | 236,37 | -0,60% | 581.251,00 |
| 15.12.2025 | 237,20 | 239,55 | 234,60 | 237,79 | 0,99% | 796.878,00 |
| 12.12.2025 | 239,41 | 239,41 | 232,10 | 235,45 | 0,44% | 729.901,00 |
| 11.12.2025 | 250,00 | 251,47 | 231,39 | 234,43 | -0,80% | 1.518.371,00 |
| 10.12.2025 | 234,42 | 237,41 | 233,35 | 236,32 | 1,23% | 1.006.900,00 |
| 09.12.2025 | 234,78 | 237,38 | 233,27 | 233,44 | -0,43% | 451.747,00 |
| 08.12.2025 | 238,74 | 239,71 | 234,43 | 234,45 | -1,88% | 503.564,00 |
| 05.12.2025 | 238,13 | 240,26 | 238,01 | 238,93 | 0,22% | 360.379,00 |
| 04.12.2025 | 238,75 | 240,67 | 237,46 | 238,41 | -0,08% | 350.313,00 |
| 03.12.2025 | 236,54 | 239,68 | 235,42 | 238,59 | 0,87% | 305.020,00 |
| 02.12.2025 | 235,69 | 237,55 | 233,14 | 236,53 | 0,64% | 282.751,00 |
| 01.12.2025 | 235,22 | 238,02 | 234,54 | 235,03 | -1,11% | 401.623,00 |
| 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 | 2,27% | 308.257,00 |
| 24.11.2025 | 233,40 | 234,66 | 231,31 | 233,04 | -0,19% | 483.741,00 |
| 21.11.2025 | 228,44 | 236,40 | 228,44 | 233,48 | 2,37% | 533.836,00 |
| 20.11.2025 | 230,36 | 232,47 | 226,70 | 228,08 | 0,22% | 406.360,00 |
| 19.11.2025 | 226,01 | 229,12 | 223,29 | 227,57 | 0,39% | 292.762,00 |
| 18.11.2025 | 227,62 | 228,94 | 225,81 | 226,69 | -0,48% | 334.176,00 |
| 17.11.2025 | 229,42 | 230,95 | 226,83 | 227,79 | -1,08% | 210.475,00 |
| 14.11.2025 | 231,72 | 232,31 | 228,92 | 230,27 | -1,24% | 287.234,00 |
| 13.11.2025 | 236,05 | 237,82 | 232,50 | 233,15 | -1,31% | 305.676,00 |
| 12.11.2025 | 236,00 | 239,45 | 235,05 | 236,24 | -0,07% | 286.953,00 |
| 11.11.2025 | 235,09 | 236,52 | 234,05 | 236,41 | 0,70% | 208.262,00 |
| 10.11.2025 | 233,72 | 235,00 | 230,17 | 234,77 | 0,93% | 218.734,00 |
| 07.11.2025 | 230,25 | 233,46 | 228,79 | 232,61 | 0,88% | 249.162,00 |
| 06.11.2025 | 234,20 | 237,14 | 230,34 | 230,57 | -1,17% | 300.977,00 |
| 05.11.2025 | 229,70 | 234,61 | 227,94 | 233,30 | 1,29% | 315.102,00 |
| 04.11.2025 | 227,53 | 230,93 | 227,53 | 230,32 | 0,29% | 282.748,00 |
| 03.11.2025 | 231,17 | 231,17 | 228,13 | 229,66 | -0,99% | 294.154,00 |
| 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 |