183,025€
-3,08%
Echtzeit-Aktienkurs Nordson Corp
Bid:
Ask:
Aktienkurse zur Nordson Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 183,15 | 183,15 | 182,70 | 182,70 | -3,26% | 78,00 |
| 15.07.2025 | 188,40 | 190,05 | 187,20 | 188,85 | 1,04% | 9,00 |
| 14.07.2025 | 186,90 | 186,90 | 186,90 | 186,90 | 1,16% | 1,00 |
| 08.07.2025 | 184,75 | 184,75 | 184,75 | 184,75 | -1,60% | 1,00 |
| 07.07.2025 | 190,15 | 191,10 | 187,75 | 187,75 | -0,90% | 7,00 |
| 04.07.2025 | 189,50 | 189,50 | 189,45 | 189,45 | 4,01% | 7,00 |
| 01.07.2025 | 183,10 | 183,10 | 182,15 | 182,15 | -0,71% | 2,00 |
| 26.06.2025 | 183,45 | 183,45 | 183,45 | 183,45 | -0,94% | 3,00 |
| 25.06.2025 | 182,50 | 185,20 | 182,50 | 185,20 | 0,84% | 3,00 |
| 24.06.2025 | 183,55 | 183,65 | 183,55 | 183,65 | 1,49% | 4,00 |
| 23.06.2025 | 183,45 | 184,45 | 180,95 | 180,95 | -2,72% | 3,00 |
| 16.06.2025 | 187,30 | 187,60 | 186,00 | 186,00 | -1,35% | 23,00 |
| 12.06.2025 | 188,55 | 188,55 | 188,55 | 188,55 | -2,73% | 1,00 |
| 11.06.2025 | 193,85 | 193,85 | 193,85 | 193,85 | 0,36% | 20,00 |
| 10.06.2025 | 193,30 | 193,30 | 190,15 | 193,15 | 1,42% | 11,00 |
| 09.06.2025 | 189,45 | 190,45 | 189,45 | 190,45 | 1,84% | 2,00 |
| 06.06.2025 | 187,00 | 187,00 | 187,00 | 187,00 | -0,66% | 1,00 |
| 05.06.2025 | 188,25 | 188,25 | 188,25 | 188,25 | 0,45% | 2,00 |
| 04.06.2025 | 188,25 | 188,25 | 184,85 | 187,40 | 2,18% | 9,00 |
| 03.06.2025 | 183,40 | 183,40 | 183,40 | 183,40 | 0,22% | 1,00 |
| 02.06.2025 | 185,95 | 185,95 | 182,35 | 183,00 | -1,08% | 5,00 |
| 30.05.2025 | 187,50 | 187,50 | 184,95 | 185,00 | 0,79% | 30,00 |
| 29.05.2025 | 176,05 | 191,85 | 176,05 | 183,55 | 6,13% | 82,00 |
| 27.05.2025 | 172,95 | 172,95 | 172,95 | 172,95 | -0,09% | 5,00 |
| 26.05.2025 | 170,20 | 173,10 | 170,20 | 173,10 | 2,55% | 19,00 |
| 23.05.2025 | 174,40 | 174,40 | 168,80 | 168,80 | -3,21% | 4,00 |
| 22.05.2025 | 171,75 | 174,40 | 171,75 | 174,40 | -1,30% | 2,00 |
| 21.05.2025 | 176,70 | 176,70 | 176,70 | 176,70 | -0,65% | 1,00 |
| 20.05.2025 | 183,00 | 183,00 | 177,85 | 177,85 | -2,81% | 17,00 |
| 19.05.2025 | 183,55 | 183,55 | 180,00 | 183,00 | -0,62% | 13,00 |
| 16.05.2025 | 184,15 | 184,15 | 184,15 | 184,15 | 2,62% | 16,00 |
| 15.05.2025 | 179,75 | 180,00 | 177,90 | 179,45 | -1,18% | 20,00 |
| 13.05.2025 | 181,60 | 181,60 | 181,60 | 181,60 | 0,50% | 3,00 |
| 12.05.2025 | 174,75 | 180,70 | 174,70 | 180,70 | 4,94% | 25,00 |
| 09.05.2025 | 173,95 | 173,95 | 172,20 | 172,20 | 4,21% | 45,00 |
| 07.05.2025 | 167,90 | 167,95 | 165,25 | 165,25 | -0,87% | 26,00 |
| 06.05.2025 | 166,70 | 166,70 | 166,70 | 166,70 | -2,17% | 20,00 |
| 05.05.2025 | 168,10 | 170,40 | 167,70 | 170,40 | 1,04% | 29,00 |
| 02.05.2025 | 169,10 | 171,85 | 168,65 | 168,65 | 1,78% | 47,00 |
| 28.04.2025 | 165,00 | 165,70 | 165,00 | 165,70 | 0,06% | 17,00 |
| 25.04.2025 | 165,60 | 165,60 | 165,60 | 165,60 | 3,24% | 2,00 |
| 24.04.2025 | 160,40 | 160,40 | 160,40 | 160,40 | -4,07% | 1,00 |
| 23.04.2025 | 163,60 | 168,45 | 163,60 | 167,20 | 7,42% | 11,00 |
| 22.04.2025 | 155,65 | 155,65 | 155,65 | 155,65 | -1,11% | 1,00 |
| 17.04.2025 | 159,55 | 160,50 | 157,40 | 157,40 | -3,85% | 35,00 |
| 15.04.2025 | 164,20 | 164,80 | 163,70 | 163,70 | -0,94% | 34,00 |
| 14.04.2025 | 165,25 | 165,25 | 165,25 | 165,25 | 3,25% | 6,00 |
| 09.04.2025 | 150,25 | 160,05 | 150,25 | 160,05 | 4,34% | 26,00 |
| 08.04.2025 | 157,60 | 158,05 | 153,40 | 153,40 | -1,76% | 65,00 |
| 07.04.2025 | 154,85 | 158,40 | 154,85 | 156,15 | -3,70% | 39,00 |
| 04.04.2025 | 162,25 | 162,25 | 162,15 | 162,15 | -5,70% | 7,00 |
| 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 |