169,075€
-9,49%
Echtzeit-Aktienkurs Nordson Corp
Bid:
Ask:
Aktienkurse zur Nordson Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 183,00 | 183,00 | 171,95 | 171,95 | -7,95% | 15,00 |
| 02.04.2025 | 187,45 | 187,45 | 184,70 | 186,80 | 0,19% | 45,00 |
| 01.04.2025 | 187,75 | 187,75 | 186,45 | 186,45 | 1,94% | 3,00 |
| 31.03.2025 | 183,00 | 183,00 | 182,90 | 182,90 | -2,48% | 39,00 |
| 28.03.2025 | 187,55 | 187,55 | 187,55 | 187,55 | -1,45% | 4,00 |
| 27.03.2025 | 190,30 | 190,30 | 190,30 | 190,30 | -1,68% | 5,00 |
| 26.03.2025 | 193,55 | 193,55 | 193,55 | 193,55 | 1,36% | 3,00 |
| 25.03.2025 | 190,95 | 190,95 | 190,95 | 190,95 | -1,34% | 2,00 |
| 24.03.2025 | 190,70 | 193,55 | 190,70 | 193,55 | 1,92% | 14,00 |
| 21.03.2025 | 190,40 | 190,40 | 189,65 | 189,90 | -1,12% | 21,00 |
| 18.03.2025 | 191,10 | 192,05 | 191,10 | 192,05 | -0,57% | 11,00 |
| 17.03.2025 | 191,10 | 193,25 | 191,10 | 193,15 | 3,10% | 8,00 |
| 13.03.2025 | 187,35 | 187,35 | 187,35 | 187,35 | -2,37% | 4,00 |
| 12.03.2025 | 191,30 | 191,90 | 191,30 | 191,90 | 2,68% | 40,00 |
| 11.03.2025 | 190,80 | 190,80 | 186,90 | 186,90 | -5,49% | 86,00 |
| 10.03.2025 | 196,30 | 197,75 | 196,30 | 197,75 | 1,38% | 53,00 |
| 07.03.2025 | 196,70 | 197,00 | 195,00 | 195,05 | 0,54% | 136,00 |
| 06.03.2025 | 194,00 | 194,00 | 194,00 | 194,00 | -0,46% | 20,00 |
| 05.03.2025 | 194,00 | 194,90 | 194,00 | 194,90 | -0,56% | 30,00 |
| 04.03.2025 | 200,00 | 200,00 | 196,00 | 196,00 | -1,71% | 85,00 |
| 03.03.2025 | 203,50 | 203,50 | 199,40 | 199,40 | -1,19% | 26,00 |
| 28.02.2025 | 200,10 | 201,80 | 200,10 | 201,80 | -1,08% | 45,00 |
| 27.02.2025 | 203,40 | 204,00 | 203,30 | 204,00 | 1,09% | 9,00 |
| 25.02.2025 | 201,80 | 201,80 | 201,80 | 201,80 | 0,70% | 1,00 |
| 24.02.2025 | 207,90 | 207,90 | 200,00 | 200,40 | -1,76% | 47,00 |
| 21.02.2025 | 207,30 | 209,10 | 204,00 | 204,00 | -0,97% | 228,00 |
| 20.02.2025 | 206,00 | 206,00 | 206,00 | 206,00 | -3,51% | 1,00 |
| 19.02.2025 | 212,00 | 213,50 | 212,00 | 213,50 | 1,67% | 48,00 |
| 18.02.2025 | 205,70 | 210,80 | 205,70 | 210,00 | 0,72% | 19,00 |
| 17.02.2025 | 208,00 | 208,50 | 206,50 | 208,50 | 2,21% | 37,00 |
| 13.02.2025 | 204,00 | 204,00 | 204,00 | 204,00 | -2,44% | 2,00 |
| 11.02.2025 | 209,10 | 209,10 | 209,10 | 209,10 | 1,01% | 1,00 |
| 07.02.2025 | 208,60 | 208,60 | 207,00 | 207,00 | -0,24% | 3,00 |
| 05.02.2025 | 207,50 | 207,50 | 207,50 | 207,50 | -1,43% | 1,00 |
| 04.02.2025 | 207,60 | 210,50 | 207,60 | 210,50 | 0,19% | 21,00 |
| 03.02.2025 | 211,10 | 213,90 | 210,10 | 210,10 | 0,67% | 16,00 |
| 30.01.2025 | 207,50 | 208,70 | 206,00 | 208,70 | -2,34% | 174,00 |
| 29.01.2025 | 213,10 | 213,70 | 211,30 | 213,70 | 1,28% | 4,00 |
| 27.01.2025 | 204,30 | 211,80 | 204,30 | 211,00 | 1,64% | 42,00 |
| 24.01.2025 | 207,60 | 207,60 | 207,60 | 207,60 | -0,95% | 1,00 |
| 23.01.2025 | 212,50 | 212,50 | 209,60 | 209,60 | -1,13% | 3,00 |
| 22.01.2025 | 212,00 | 212,00 | 212,00 | 212,00 | -0,09% | 12,00 |
| 21.01.2025 | 212,20 | 212,20 | 212,20 | 212,20 | 0,52% | 5,00 |
| 20.01.2025 | 211,10 | 211,10 | 211,10 | 211,10 | 0,38% | 25,00 |
| 17.01.2025 | 210,30 | 210,30 | 210,30 | 210,30 | 3,14% | 100,00 |
| 16.01.2025 | 204,10 | 204,10 | 203,90 | 203,90 | -1,21% | 11,00 |
| 15.01.2025 | 202,90 | 206,40 | 202,90 | 206,40 | 3,05% | 5,00 |
| 14.01.2025 | 200,70 | 201,00 | 198,15 | 200,30 | 2,72% | 45,00 |
| 10.01.2025 | 197,60 | 198,10 | 195,00 | 195,00 | -0,54% | 147,00 |
| 09.01.2025 | 197,50 | 197,50 | 196,05 | 196,05 | -2,32% | 15,00 |
| 08.01.2025 | 197,70 | 200,70 | 197,70 | 200,70 | 0,30% | 25,00 |
| 07.01.2025 | 200,10 | 201,70 | 198,95 | 200,10 | -1,23% | 14,00 |
| 06.01.2025 | 202,70 | 203,40 | 201,80 | 202,60 | 0,30% | 152,00 |
| 03.01.2025 | 198,65 | 202,00 | 198,50 | 202,00 | 0,00% | 49,00 |
| 02.01.2025 | 203,00 | 204,80 | 202,00 | 202,00 | -1,42% | 30,00 |
| 30.12.2024 | 203,50 | 204,90 | 200,70 | 204,90 | -0,49% | 68,00 |
| 27.12.2024 | 205,90 | 206,60 | 205,90 | 205,90 | 2,80% | 93,00 |
| 23.12.2024 | 203,20 | 203,30 | 200,30 | 200,30 | -0,69% | 29,00 |
| 20.12.2024 | 201,70 | 201,70 | 201,70 | 201,70 | -1,61% | 25,00 |
| 19.12.2024 | 206,30 | 206,30 | 204,10 | 205,00 | -2,84% | 38,00 |
| 18.12.2024 | 211,50 | 211,50 | 211,00 | 211,00 | -1,86% | 22,00 |
| 17.12.2024 | 211,10 | 215,00 | 211,10 | 215,00 | -0,37% | 6,00 |
| 16.12.2024 | 217,00 | 218,20 | 215,80 | 215,80 | 0,14% | 79,00 |
| 13.12.2024 | 220,90 | 222,20 | 215,50 | 215,50 | -1,01% | 190,00 |
| 12.12.2024 | 222,00 | 225,00 | 217,70 | 217,70 | -8,99% | 235,00 |
| 11.12.2024 | 239,20 | 239,20 | 239,20 | 239,20 | -1,36% | 10,00 |
| 10.12.2024 | 240,40 | 242,50 | 240,40 | 242,50 | -0,57% | 17,00 |
| 09.12.2024 | 242,50 | 244,20 | 242,50 | 243,90 | 0,45% | 5,00 |
| 06.12.2024 | 242,80 | 242,80 | 242,80 | 242,80 | -1,10% | 50,00 |
| 05.12.2024 | 245,50 | 245,50 | 245,50 | 245,50 | -0,04% | 1,00 |
| 03.12.2024 | 244,80 | 245,60 | 244,80 | 245,60 | 0,12% | 10,00 |
| 02.12.2024 | 249,90 | 249,90 | 245,30 | 245,30 | -0,20% | 203,00 |
| 27.11.2024 | 246,00 | 246,10 | 245,80 | 245,80 | -1,17% | 18,00 |
| 26.11.2024 | 249,50 | 249,50 | 248,70 | 248,70 | -0,84% | 33,00 |
| 25.11.2024 | 248,90 | 253,30 | 248,90 | 250,80 | 0,72% | 5,00 |
| 22.11.2024 | 249,00 | 249,00 | 249,00 | 249,00 | 4,62% | 10,00 |
| 21.11.2024 | 238,00 | 238,00 | 238,00 | 238,00 | -0,50% | 7,00 |
| 18.11.2024 | 239,20 | 239,20 | 239,20 | 239,20 | -3,51% | 1,00 |
| 15.11.2024 | 243,40 | 247,90 | 243,40 | 247,90 | 2,02% | 2,00 |
| 13.11.2024 | 240,40 | 243,00 | 240,40 | 243,00 | -0,33% | 204,00 |
| 12.11.2024 | 243,80 | 243,80 | 243,80 | 243,80 | -0,49% | 1,00 |
| 08.11.2024 | 245,00 | 245,00 | 245,00 | 245,00 | 1,24% | 10,00 |
| 07.11.2024 | 247,90 | 247,90 | 242,00 | 242,00 | -1,67% | 3,00 |
| 06.11.2024 | 246,10 | 246,10 | 246,10 | 246,10 | 7,66% | 30,00 |
| 04.11.2024 | 226,70 | 230,80 | 226,70 | 228,60 | -1,59% | 21,00 |
| 01.11.2024 | 230,10 | 232,30 | 230,10 | 232,30 | -0,90% | 3,00 |
| 29.10.2024 | 232,80 | 234,40 | 232,80 | 234,40 | 1,47% | 85,00 |
| 28.10.2024 | 228,70 | 231,00 | 228,70 | 231,00 | 0,87% | 32,00 |
| 25.10.2024 | 229,00 | 229,00 | 229,00 | 229,00 | -0,61% | 5,00 |
| 23.10.2024 | 233,80 | 233,80 | 230,40 | 230,40 | -2,66% | 20,00 |
| 21.10.2024 | 236,70 | 236,70 | 236,70 | 236,70 | 0,08% | 12,00 |
| 17.10.2024 | 236,50 | 236,50 | 236,50 | 236,50 | 0,94% | 68,00 |
| 16.10.2024 | 234,30 | 234,30 | 234,30 | 234,30 | -1,68% | 1,00 |
| 15.10.2024 | 238,80 | 238,80 | 238,30 | 238,30 | 3,56% | 2,00 |
| 11.10.2024 | 230,10 | 230,10 | 230,10 | 230,10 | 0,79% | 8,00 |
| 08.10.2024 | 228,30 | 228,30 | 228,30 | 228,30 | 0,00% | 2,00 |
| 07.10.2024 | 230,80 | 230,80 | 228,30 | 228,30 | 0,22% | 38,00 |
| 04.10.2024 | 227,80 | 227,80 | 227,80 | 227,80 | -2,32% | 2,00 |
| 02.10.2024 | 233,20 | 233,20 | 233,20 | 233,20 | -1,27% | 1,00 |
| 01.10.2024 | 237,40 | 237,40 | 236,20 | 236,20 | 0,51% | 17,00 |