283,270$
-1,80%
Echtzeit-Aktienkurs Nordson Corp
Bid:
Ask:
Aktienkurse zur Nordson Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2026 | 289,44 | 289,49 | 282,08 | 283,20 | -1,77% | 275.678,00 |
| 30.04.2026 | 280,34 | 288,90 | 280,00 | 288,29 | 2,76% | 540.255,00 |
| 29.04.2026 | 281,64 | 284,52 | 279,92 | 280,54 | -0,44% | 256.360,00 |
| 28.04.2026 | 283,43 | 283,43 | 278,88 | 281,79 | -0,58% | 318.828,00 |
| 27.04.2026 | 282,70 | 285,72 | 281,97 | 283,43 | 0,38% | 206.787,00 |
| 24.04.2026 | 283,11 | 285,00 | 278,55 | 282,36 | -0,49% | 227.845,00 |
| 23.04.2026 | 280,17 | 284,15 | 278,63 | 283,74 | 1,54% | 210.681,00 |
| 22.04.2026 | 283,51 | 283,52 | 278,48 | 279,45 | -1,12% | 222.748,00 |
| 21.04.2026 | 283,50 | 287,04 | 282,58 | 282,62 | -0,16% | 504.456,00 |
| 20.04.2026 | 281,59 | 283,64 | 280,58 | 283,08 | 0,42% | 223.525,00 |
| 17.04.2026 | 279,01 | 285,99 | 279,01 | 281,89 | 1,84% | 386.611,00 |
| 16.04.2026 | 274,52 | 277,61 | 273,96 | 276,81 | 0,70% | 373.883,00 |
| 15.04.2026 | 277,61 | 277,65 | 271,11 | 274,89 | -1,48% | 399.836,00 |
| 14.04.2026 | 278,49 | 281,37 | 276,80 | 279,01 | 0,33% | 312.891,00 |
| 13.04.2026 | 274,40 | 278,33 | 272,27 | 278,09 | 1,02% | 277.533,00 |
| 10.04.2026 | 276,44 | 277,34 | 274,48 | 275,28 | -0,35% | 312.046,00 |
| 09.04.2026 | 273,72 | 279,63 | 270,94 | 276,25 | 0,63% | 418.167,00 |
| 08.04.2026 | 274,20 | 277,39 | 273,18 | 274,51 | 3,41% | 400.781,00 |
| 07.04.2026 | 262,83 | 265,67 | 261,44 | 265,47 | 0,85% | 279.103,00 |
| 06.04.2026 | 263,07 | 264,01 | 260,06 | 263,23 | 0,05% | 229.587,00 |
| 02.04.2026 | 262,72 | 268,29 | 260,46 | 263,10 | -1,53% | 456.772,00 |
| 01.04.2026 | 267,85 | 271,38 | 266,42 | 267,18 | 0,35% | 377.758,00 |
| 31.03.2026 | 261,04 | 267,39 | 258,80 | 266,24 | 3,94% | 419.206,00 |
| 30.03.2026 | 262,79 | 262,79 | 253,85 | 256,16 | -1,56% | 409.340,00 |
| 27.03.2026 | 263,23 | 263,40 | 259,16 | 260,21 | -1,70% | 318.439,00 |
| 26.03.2026 | 268,12 | 272,22 | 264,19 | 264,70 | -2,27% | 244.017,00 |
| 25.03.2026 | 272,40 | 272,63 | 268,04 | 270,85 | 0,64% | 302.180,00 |
| 24.03.2026 | 265,81 | 271,69 | 265,12 | 269,13 | 0,24% | 236.400,00 |
| 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 |