280,150€
-2,61%
Echtzeit-Aktienkurs Nordson Corp.
Bid:
Ask:
Aktienkurse zur Nordson Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 284,65 | 285,80 | 280,40 | 281,30 | -2,21% | - |
| 27.08.2026 | 287,70 | 289,75 | 285,40 | 287,65 | -0,19% | - |
| 26.08.2026 | 288,20 | 288,20 | 288,20 | 288,20 | 0,63% | 1,00 |
| 25.08.2026 | 286,40 | 286,40 | 286,40 | 286,40 | 0,21% | 3,00 |
| 24.08.2026 | 285,20 | 285,80 | 283,90 | 285,80 | -0,97% | 9,00 |
| 21.08.2026 | 288,60 | 288,60 | 288,60 | 288,60 | 0,38% | 3,00 |
| 20.08.2026 | 288,00 | 288,00 | 268,00 | 287,50 | 8,45% | 211,00 |
| 19.08.2026 | 265,10 | 265,10 | 265,10 | 265,10 | -0,15% | 1,00 |
| 18.08.2026 | 265,30 | 265,50 | 265,30 | 265,50 | -0,67% | 2,00 |
| 17.08.2026 | 267,70 | 268,60 | 266,00 | 267,30 | -0,13% | 30,00 |
| 14.08.2026 | 268,35 | 268,80 | 264,30 | 267,65 | -0,09% | - |
| 13.08.2026 | 267,90 | 267,90 | 267,90 | 267,90 | -0,72% | 20,00 |
| 12.08.2026 | 269,95 | 271,90 | 267,95 | 269,85 | 0,24% | - |
| 11.08.2026 | 269,20 | 269,20 | 269,20 | 269,20 | 1,01% | 100,00 |
| 10.08.2026 | 266,50 | 266,50 | 266,50 | 266,50 | -0,22% | 1,00 |
| 07.08.2026 | 270,00 | 270,00 | 267,10 | 267,10 | -0,54% | 3,00 |
| 06.08.2026 | 269,70 | 272,80 | 268,45 | 268,55 | 0,58% | - |
| 05.08.2026 | 267,00 | 267,00 | 267,00 | 267,00 | 2,30% | 9,00 |
| 04.08.2026 | 261,30 | 261,30 | 261,00 | 261,00 | -0,04% | 20,00 |
| 03.08.2026 | 261,70 | 263,00 | 261,10 | 261,10 | 1,38% | 6,00 |
| 31.07.2026 | 257,40 | 259,90 | 255,75 | 257,55 | 1,02% | - |
| 30.07.2026 | 257,95 | 261,20 | 254,60 | 254,95 | -3,24% | - |
| 29.07.2026 | 267,70 | 267,70 | 263,50 | 263,50 | -0,55% | 29,00 |
| 28.07.2026 | 261,85 | 266,65 | 258,75 | 264,95 | 2,24% | - |
| 27.07.2026 | 261,20 | 262,85 | 258,95 | 259,15 | 0,00% | - |
| 24.07.2026 | 256,85 | 259,75 | 255,50 | 259,15 | 1,27% | - |
| 23.07.2026 | 259,00 | 259,00 | 255,90 | 255,90 | 0,41% | 2,00 |
| 22.07.2026 | 253,65 | 256,85 | 252,05 | 254,85 | 0,73% | - |
| 21.07.2026 | 250,50 | 253,45 | 249,80 | 253,00 | 1,14% | - |
| 20.07.2026 | 252,30 | 254,20 | 249,75 | 250,15 | -2,74% | - |
| 17.07.2026 | 256,60 | 257,20 | 252,90 | 257,20 | 2,96% | 18,00 |
| 15.07.2026 | 252,70 | 252,70 | 249,00 | 249,80 | -0,28% | 4,00 |
| 14.07.2026 | 251,70 | 253,70 | 250,50 | 250,50 | 0,56% | 55,00 |
| 13.07.2026 | 249,10 | 249,10 | 249,10 | 249,10 | 1,43% | 1,00 |
| 08.07.2026 | 251,40 | 251,40 | 245,60 | 245,60 | -1,17% | 7,00 |
| 07.07.2026 | 259,30 | 259,30 | 248,50 | 248,50 | -3,04% | 3,00 |
| 06.07.2026 | 252,60 | 256,30 | 252,60 | 256,30 | 1,83% | 6,00 |
| 03.07.2026 | 255,50 | 255,50 | 251,70 | 251,70 | -3,56% | 4,00 |
| 01.07.2026 | 268,60 | 269,20 | 261,00 | 261,00 | -2,39% | 40,00 |
| 30.06.2026 | 267,40 | 267,40 | 267,40 | 267,40 | 1,21% | 7,00 |
| 29.06.2026 | 267,60 | 267,60 | 264,20 | 264,20 | 0,08% | 37,00 |
| 25.06.2026 | 263,10 | 264,10 | 263,10 | 264,00 | 2,92% | 31,00 |
| 23.06.2026 | 255,60 | 256,50 | 253,90 | 256,50 | -0,81% | 47,00 |
| 22.06.2026 | 259,50 | 259,50 | 258,60 | 258,60 | 2,33% | 2,00 |
| 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 |