226,500€
-3,45%
Echtzeit-Aktienkurs Nordson Corp.
Bid:
Ask:
Aktienkurse zur Nordson Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 225,35 | 227,05 | 225,35 | 226,70 | -3,37% | - |
| 16.03.2026 | 237,20 | 237,20 | 234,60 | 234,60 | 0,64% | 3,00 |
| 10.03.2026 | 233,10 | 233,10 | 233,10 | 233,10 | 1,39% | 1,00 |
| 09.03.2026 | 234,70 | 234,70 | 229,90 | 229,90 | -2,71% | 8,00 |
| 06.03.2026 | 233,90 | 236,30 | 233,90 | 236,30 | -3,43% | 2,00 |
| 04.03.2026 | 244,70 | 244,70 | 244,70 | 244,70 | -0,41% | 3,00 |
| 03.03.2026 | 245,70 | 245,70 | 245,70 | 245,70 | 0,33% | 1,00 |
| 02.03.2026 | 245,40 | 248,70 | 244,90 | 244,90 | -0,93% | 5,00 |
| 25.02.2026 | 247,20 | 247,20 | 247,20 | 247,20 | -1,32% | 19,00 |
| 23.02.2026 | 245,70 | 250,50 | 245,70 | 250,50 | 1,13% | 8,00 |
| 20.02.2026 | 243,90 | 247,80 | 243,90 | 247,70 | -1,47% | 415,00 |
| 19.02.2026 | 252,20 | 252,20 | 251,40 | 251,40 | -1,41% | 26,00 |
| 18.02.2026 | 255,00 | 255,00 | 255,00 | 255,00 | 1,88% | 5,00 |
| 17.02.2026 | 250,30 | 250,30 | 250,30 | 250,30 | 0,16% | 4,00 |
| 16.02.2026 | 253,60 | 254,10 | 249,90 | 249,90 | -0,04% | 10,00 |
| 12.02.2026 | 250,00 | 250,00 | 250,00 | 250,00 | 0,00% | 7,00 |
| 11.02.2026 | 246,90 | 250,00 | 246,90 | 250,00 | 0,32% | 7,00 |
| 10.02.2026 | 249,20 | 249,20 | 249,20 | 249,20 | 3,83% | 6,00 |
| 09.02.2026 | 247,20 | 247,20 | 240,00 | 240,00 | 0,76% | 8,00 |
| 06.02.2026 | 239,20 | 239,20 | 238,20 | 238,20 | 0,93% | 31,00 |
| 05.02.2026 | 240,30 | 240,30 | 236,00 | 236,00 | -2,16% | 21,00 |
| 04.02.2026 | 233,70 | 243,10 | 233,70 | 241,20 | 3,34% | 65,00 |
| 02.02.2026 | 231,30 | 233,50 | 231,30 | 233,40 | 1,00% | 22,00 |
| 30.01.2026 | 231,40 | 231,40 | 231,10 | 231,10 | 1,72% | 15,00 |
| 29.01.2026 | 229,50 | 229,80 | 227,20 | 227,20 | 0,35% | 21,00 |
| 28.01.2026 | 226,40 | 226,40 | 226,40 | 226,40 | -0,26% | 2,00 |
| 26.01.2026 | 227,30 | 227,30 | 227,00 | 227,00 | -1,77% | 26,00 |
| 23.01.2026 | 234,10 | 234,10 | 231,10 | 231,10 | 0,52% | 2,00 |
| 20.01.2026 | 227,60 | 229,90 | 226,00 | 229,90 | 0,00% | 65,00 |
| 19.01.2026 | 230,40 | 230,40 | 229,90 | 229,90 | -1,12% | 9,00 |
| 16.01.2026 | 232,50 | 232,50 | 232,50 | 232,50 | 1,22% | 3,00 |
| 15.01.2026 | 230,70 | 233,10 | 227,70 | 229,70 | 1,41% | 8,00 |
| 14.01.2026 | 225,10 | 229,80 | 224,00 | 226,50 | 1,62% | 168,00 |
| 12.01.2026 | 220,70 | 222,90 | 220,30 | 222,90 | 0,22% | 116,00 |
| 09.01.2026 | 220,00 | 222,40 | 220,00 | 222,40 | 2,11% | 15,00 |
| 08.01.2026 | 217,80 | 217,80 | 217,80 | 217,80 | 0,69% | 6,00 |
| 07.01.2026 | 217,60 | 217,90 | 214,70 | 216,30 | 1,22% | 229,00 |
| 06.01.2026 | 213,70 | 213,70 | 213,70 | 213,70 | 2,79% | 12,00 |
| 05.01.2026 | 207,80 | 207,90 | 204,80 | 207,90 | 2,77% | 4,00 |
| 02.01.2026 | 206,30 | 206,30 | 202,30 | 202,30 | -1,12% | 4,00 |
| 23.12.2025 | 209,10 | 209,10 | 204,60 | 204,60 | -0,78% | 8,00 |
| 22.12.2025 | 204,40 | 207,50 | 204,40 | 206,20 | 0,44% | 40,00 |
| 19.12.2025 | 202,10 | 205,30 | 202,10 | 205,30 | 1,68% | 89,00 |
| 17.12.2025 | 201,90 | 201,90 | 201,90 | 201,90 | 0,50% | 6,00 |
| 15.12.2025 | 202,70 | 202,70 | 200,90 | 200,90 | -0,40% | 3,00 |
| 12.12.2025 | 201,70 | 201,70 | 201,70 | 201,70 | 0,55% | 25,00 |
| 11.12.2025 | 206,60 | 206,60 | 200,60 | 200,60 | 0,00% | 29,00 |
| 10.12.2025 | 201,00 | 201,00 | 200,60 | 200,60 | 0,35% | 13,00 |
| 09.12.2025 | 199,90 | 199,90 | 199,90 | 199,90 | -2,87% | 1,00 |
| 08.12.2025 | 206,60 | 206,60 | 205,80 | 205,80 | -0,15% | 2,00 |
| 05.12.2025 | 206,10 | 206,10 | 206,10 | 206,10 | 2,69% | 1,00 |
| 02.12.2025 | 200,70 | 200,70 | 200,70 | 200,70 | -0,45% | 1,00 |
| 01.12.2025 | 205,30 | 205,30 | 201,60 | 201,60 | -0,84% | 3,00 |
| 28.11.2025 | 207,40 | 207,40 | 203,30 | 203,30 | -1,31% | 29,00 |
| 26.11.2025 | 206,00 | 206,00 | 206,00 | 206,00 | 0,15% | 4,00 |
| 25.11.2025 | 200,60 | 205,70 | 200,60 | 205,70 | 2,54% | 12,00 |
| 24.11.2025 | 204,50 | 204,50 | 200,60 | 200,60 | -0,45% | 3,00 |
| 21.11.2025 | 199,90 | 202,00 | 199,90 | 201,50 | 3,68% | 51,00 |
| 19.11.2025 | 194,35 | 194,35 | 194,35 | 194,35 | -1,72% | 1,00 |
| 17.11.2025 | 200,20 | 200,20 | 196,30 | 197,75 | -1,10% | 43,00 |
| 10.11.2025 | 199,95 | 199,95 | 199,95 | 199,95 | -0,07% | 1,00 |
| 07.11.2025 | 201,50 | 201,50 | 200,10 | 200,10 | -0,60% | 83,00 |
| 06.11.2025 | 201,30 | 201,30 | 201,30 | 201,30 | 1,18% | 2,00 |
| 05.11.2025 | 199,25 | 201,90 | 198,95 | 198,95 | -0,48% | 8,00 |
| 03.11.2025 | 202,60 | 202,60 | 198,85 | 199,90 | -1,48% | 4,00 |
| 31.10.2025 | 201,40 | 202,90 | 201,40 | 202,90 | -0,15% | 35,00 |
| 30.10.2025 | 203,20 | 203,20 | 203,20 | 203,20 | -0,88% | 1,00 |
| 29.10.2025 | 204,00 | 205,00 | 204,00 | 205,00 | -0,82% | 40,00 |
| 28.10.2025 | 206,70 | 206,70 | 206,70 | 206,70 | 1,87% | 10,00 |
| 27.10.2025 | 202,90 | 202,90 | 202,90 | 202,90 | -0,69% | 1,00 |
| 24.10.2025 | 202,00 | 204,30 | 202,00 | 204,30 | 0,64% | 2,00 |
| 23.10.2025 | 203,10 | 204,60 | 200,10 | 203,00 | 0,40% | 8,00 |
| 22.10.2025 | 202,20 | 202,20 | 202,20 | 202,20 | -1,65% | 2,00 |
| 21.10.2025 | 203,40 | 205,60 | 203,40 | 205,60 | 2,14% | 11,00 |
| 20.10.2025 | 200,30 | 201,30 | 200,30 | 201,30 | 1,23% | 6,00 |
| 17.10.2025 | 194,85 | 198,85 | 194,85 | 198,85 | 0,63% | 15,00 |
| 16.10.2025 | 197,60 | 197,60 | 197,60 | 197,60 | -0,78% | 1,00 |
| 15.10.2025 | 202,70 | 204,50 | 199,15 | 199,15 | 0,05% | 5,00 |
| 13.10.2025 | 199,05 | 199,05 | 199,05 | 199,05 | -1,70% | 1,00 |
| 09.10.2025 | 200,10 | 202,50 | 200,10 | 202,50 | 2,61% | 15,00 |
| 07.10.2025 | 201,60 | 202,70 | 197,35 | 197,35 | -1,03% | 99,00 |
| 06.10.2025 | 201,80 | 201,80 | 199,40 | 199,40 | -0,08% | 16,00 |
| 03.10.2025 | 200,00 | 200,00 | 199,55 | 199,55 | 1,68% | 4,00 |
| 02.10.2025 | 198,35 | 198,35 | 196,25 | 196,25 | 2,48% | 20,00 |
| 01.10.2025 | 193,30 | 193,60 | 190,30 | 191,50 | 1,16% | 4,00 |
| 24.09.2025 | 189,30 | 189,30 | 189,30 | 189,30 | -2,22% | 1,00 |
| 23.09.2025 | 192,50 | 194,25 | 192,50 | 193,60 | 2,08% | 13,00 |
| 22.09.2025 | 189,95 | 190,65 | 189,65 | 189,65 | -0,71% | 55,00 |
| 18.09.2025 | 191,00 | 191,00 | 191,00 | 191,00 | 0,53% | 60,00 |
| 17.09.2025 | 190,85 | 190,85 | 190,00 | 190,00 | -1,17% | 10,00 |
| 16.09.2025 | 190,10 | 192,25 | 190,10 | 192,25 | 0,34% | 3,00 |
| 15.09.2025 | 191,90 | 191,90 | 190,55 | 191,60 | -0,31% | 7,00 |
| 11.09.2025 | 192,20 | 192,20 | 192,20 | 192,20 | 0,08% | 3,00 |
| 10.09.2025 | 192,05 | 192,05 | 192,05 | 192,05 | 0,44% | 3,00 |
| 09.09.2025 | 191,20 | 191,20 | 191,20 | 191,20 | -1,60% | 1,00 |
| 08.09.2025 | 193,60 | 194,30 | 188,75 | 194,30 | 1,59% | 6,00 |
| 05.09.2025 | 194,90 | 194,90 | 191,25 | 191,25 | -0,78% | 16,00 |
| 04.09.2025 | 192,75 | 192,75 | 192,75 | 192,75 | 1,13% | 33,00 |
| 03.09.2025 | 190,60 | 190,60 | 190,60 | 190,60 | -0,18% | 1,00 |
| 02.09.2025 | 190,95 | 190,95 | 190,95 | 190,95 | 0,21% | 2,00 |