258,150€
2,16%
Echtzeit-Aktienkurs Nordson Corp
Bid:
Ask:
Aktienkurse zur Nordson Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 252,60 | 259,00 | 252,45 | 257,95 | 2,08% | - |
| 17.06.2026 | 254,20 | 254,20 | 252,60 | 252,70 | -1,56% | 301,00 |
| 16.06.2026 | 250,70 | 257,70 | 250,70 | 256,70 | 0,16% | 208,00 |
| 15.06.2026 | 252,60 | 256,30 | 252,60 | 256,30 | 6,35% | 3,00 |
| 10.06.2026 | 241,00 | 241,00 | 241,00 | 241,00 | -4,14% | 10,00 |
| 09.06.2026 | 246,40 | 251,40 | 246,40 | 251,40 | 2,82% | 13,00 |
| 08.06.2026 | 246,70 | 246,70 | 244,50 | 244,50 | -0,97% | 3,00 |
| 05.06.2026 | 246,90 | 246,90 | 246,90 | 246,90 | -1,08% | 12,00 |
| 04.06.2026 | 249,60 | 249,60 | 249,60 | 249,60 | -0,40% | 42,00 |
| 03.06.2026 | 250,80 | 250,80 | 250,60 | 250,60 | 4,77% | 2,00 |
| 02.06.2026 | 242,60 | 242,60 | 239,20 | 239,20 | -1,56% | 2,00 |
| 01.06.2026 | 248,60 | 248,60 | 243,00 | 243,00 | -1,18% | 71,00 |
| 29.05.2026 | 245,90 | 245,90 | 245,90 | 245,90 | 0,00% | 6,00 |
| 26.05.2026 | 251,80 | 251,80 | 245,90 | 245,90 | -1,40% | 15,00 |
| 25.05.2026 | 251,20 | 251,20 | 249,40 | 249,40 | 5,68% | 2,00 |
| 19.05.2026 | 236,00 | 236,00 | 236,00 | 236,00 | 0,13% | 1,00 |
| 15.05.2026 | 241,80 | 241,80 | 235,70 | 235,70 | -1,38% | 3,00 |
| 11.05.2026 | 239,00 | 239,00 | 239,00 | 239,00 | -0,58% | 5,00 |
| 08.05.2026 | 240,40 | 240,40 | 240,40 | 240,40 | -0,91% | 1,00 |
| 07.05.2026 | 246,30 | 246,30 | 242,60 | 242,60 | -0,37% | 3,00 |
| 06.05.2026 | 243,60 | 245,50 | 243,50 | 243,50 | 1,84% | 3,00 |
| 05.05.2026 | 239,10 | 239,10 | 239,10 | 239,10 | -0,99% | 1,00 |
| 04.05.2026 | 243,40 | 243,40 | 239,50 | 241,50 | -0,58% | 4,00 |
| 30.04.2026 | 243,00 | 243,00 | 242,90 | 242,90 | 0,41% | 32,00 |
| 27.04.2026 | 241,90 | 241,90 | 241,90 | 241,90 | 1,72% | 6,00 |
| 23.04.2026 | 241,50 | 241,50 | 237,80 | 237,80 | 2,63% | 2,00 |
| 16.04.2026 | 231,70 | 231,70 | 231,70 | 231,70 | -1,49% | 1,00 |
| 15.04.2026 | 238,30 | 238,30 | 235,20 | 235,20 | -0,34% | 2,00 |
| 13.04.2026 | 236,00 | 236,00 | 236,00 | 236,00 | 0,68% | 12,00 |
| 10.04.2026 | 234,40 | 234,40 | 234,40 | 234,40 | -1,14% | 2,00 |
| 09.04.2026 | 237,10 | 237,10 | 237,10 | 237,10 | 4,36% | 6,00 |
| 07.04.2026 | 229,70 | 229,70 | 225,90 | 227,20 | -2,32% | 26,00 |
| 01.04.2026 | 232,70 | 232,70 | 230,90 | 232,60 | 1,44% | 5,00 |
| 30.03.2026 | 229,30 | 229,30 | 229,30 | 229,30 | -1,08% | 6,00 |
| 27.03.2026 | 228,60 | 231,80 | 228,60 | 231,80 | -0,09% | 2,00 |
| 23.03.2026 | 228,50 | 232,70 | 228,50 | 232,00 | -1,11% | 403,00 |
| 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 |