Jetzt handeln
NORDSON CORP.
ISIN: US6556631025 | WKN: 866725
201,1000 €
-0,1000 -0,05 %
21.12. 12:59
Status: closed
Geld
199,6000 €
Stück: 38
Brief
202,6000 €
Stück: 38
Zeit | Kurs | Volumen | |
---|---|---|---|
18.12. 20:23:29.368 | 211,40 € | 21 | |
25.11. 09:18:37.905 | 249,90 € | 9 | |
30.09. 14:32:53.582 | 231,70 € | 25 | |
27.09. 17:09:09.674 | 236,40 € | 51 | |
22.08. 12:26:36.858 | 221,80 € | 10 | |
18.06. 10:23:19.838 | 217,30 € | 10 | |
22.05. 11:50:19.569 | 225,30 € | 11 | |
01.03. 18:23:42.075 | 244,00 € | 9 | |
01.03. 18:19:49.721 | 246,00 € | 8 | |
01.03. 18:18:22.048 | 246,00 € | 10 | |
23.02. 16:14:20.320 | 252,00 € | 5 | |
09.02. 07:41:01.301 | 244,00 € | 5 | |
01.02. 16:37:12.604 | 234,00 € | 35 | |
31.10. 18:10:37.809 | 202,00 € | 20 | |
23.10. 15:56:14.908 | 204,00 € | 50 | |
09.10. 18:04:22.979 | 212,00 € | 4 | |
03.10. 21:02:55.771 | 210,00 € | 2 | |
03.10. 15:30:27.154 | 210,00 € | 14 | |
28.09. 15:40:45.547 | 210,00 € | 5 | |
26.09. 16:17:53.899 | 206,00 € | 5 | |
01.09. 19:47:32.790 | 226,00 € | 4 | |
22.08. 15:36:30.969 | 210,00 € | 47 | |
11.08. 11:35:27.352 | 220,00 € | 10 | |
06.08. 17:37:11.628 | 224,00 € | 2 | |
20.07. 19:36:45.535 | 220,00 € | 14 | |
13.07. 15:26:21.270 | 222,00 € | 10 | |
30.06. 10:05:15.931 | 228,00 € | 5 | |
28.06. 19:53:49.037 | 224,00 € | 3 | |
20.06. 16:43:26.336 | 214,00 € | 2 | |
20.06. 11:31:36.845 | 218,00 € | 5 | |
16.06. 09:36:15.149 | 218,00 € | 47 | |
05.06. 21:38:53.678 | 208,00 € | 3 | |
31.05. 16:06:45.311 | 204,00 € | 4 | |
23.05. 16:36:43.749 | 204,00 € | 6 | |
16.05. 22:16:26.634 | 199,00 € | 3 | |
11.05. 11:51:23.016 | 198,00 € | 14 | |
02.05. 17:50:10.588 | 196,00 € | 15 | |
18.04. 18:41:44.540 | 199,00 € | 12 | |
17.04. 16:51:42.214 | 200,00 € | 8 | |
06.04. 17:35:03.990 | 192,00 € | 29 | |
06.04. 13:21:31.263 | 194,00 € | 11 | |
04.04. 12:11:45.560 | 200,00 € | 2 | |
24.03. 21:12:23.212 | 194,70 € | 25 | |
24.03. 21:12:04.036 | 194,70 € | 25 | |
24.03. 21:11:53.876 | 194,70 € | 25 | |
24.03. 16:14:23.760 | 193,90 € | 12 | |
24.03. 10:31:49.304 | 191,55 € | 6 | |
21.03. 21:08:35.038 | 193,45 € | 50 | |
20.03. 21:51:03.381 | 195,70 € | 2 | |
20.03. 21:20:37.597 | 193,65 € | 50 | |
20.03. 21:19:34.563 | 193,65 € | 50 | |
16.03. 21:29:24.198 | 193,90 € | 21 | |
16.03. 21:29:15.163 | 193,90 € | 25 | |
16.03. 21:28:13.285 | 193,85 € | 52 | |
22.02. 16:23:59.647 | 209,70 € | 2 | |
21.02. 21:11:15.700 | 200,50 € | 27 | |
21.02. 21:05:34.389 | 200,20 € | 3 | |
21.02. 18:58:04.061 | 202,50 € | 15 | |
21.02. 18:36:54.264 | 201,70 € | 5 | |
21.02. 16:58:59.593 | 207,00 € | 5 | |
01.02. 13:38:11.931 | 223,20 € | 3 | |
19.01. 16:38:32.225 | 216,00 € | 8 | |
15.12. 22:59:50.345 | 224,50 € | 20 | |
15.12. 09:18:50.075 | 222,40 € | 10 | |
13.12. 12:46:18.130 | 226,60 € | 17 | |
28.11. 22:59:50.637 | 220,20 € | 22 | |
28.11. 22:59:50.610 | 220,20 € | 22 | |
19.11. 12:49:05.012 | 221,80 € | 20 | |
07.11. 18:40:29.443 | 219,20 € | 49 | |
03.11. 21:25:19.758 | 223,20 € | 100 | |
02.11. 21:57:32.088 | 224,90 € | 100 | |
31.10. 21:57:07.714 | 227,80 € | 50 | |
31.10. 21:55:54.190 | 227,80 € | 50 | |
27.10. 12:01:41.926 | 222,50 € | 17 | |
14.10. 14:14:19.220 | 223,90 € | 35 | |
10.10. 08:48:18.607 | 218,10 € | 4 | |
22.09. 15:23:50.284 | 224,60 € | 2 | |
19.09. 16:36:48.353 | 221,00 € | 42 | |
08.09. 09:02:11.445 | 235,40 € | 2 | |
15.08. 21:49:39.943 | 240,70 € | 2 | |
29.07. 21:04:24.366 | 225,60 € | 30 | |
27.07. 16:08:08.426 | 215,70 € | 30 | |
19.07. 20:23:42.886 | 210,00 € | 3 | |
11.07. 21:48:31.760 | 205,00 € | 15 | |
07.07. 18:50:04.237 | 205,60 € | 10 | |
24.05. 16:13:08.569 | 196,80 € | 2 | |
26.04. 16:04:39.063 | 205,60 € | 2 | |
25.04. 16:04:02.237 | 202,80 € | 2 | |
14.04. 21:59:11.317 | 199,25 € | 5 | |
14.03. 11:05:19.395 | 198,00 € | 50 | |
07.03. 19:29:39.973 | 200,00 € | 8 | |
11.02. 22:15:11.818 | 191,00 € | 5 | |
24.01. 16:14:09.173 | 200,00 € | 1 | |
21.01. 15:30:01.832 | 197,00 € | 5 | |
07.01. 17:36:37.774 | 210,00 € | 5 | |
13.12. 16:13:37.726 | 240,00 € | 3 | |
01.12. 17:59:16.644 | 228,00 € | 2 | |
29.11. 15:31:27.231 | 230,00 € | 17 | |
29.11. 14:07:49.500 | 234,00 € | 9 | |
22.11. 21:17:37.293 | 238,00 € | 60 | |
22.11. 18:14:09.669 | 236,00 € | 60 | |
22.11. 11:12:30.060 | 238,00 € | 42 | |
19.11. 16:40:28.715 | 238,00 € | 120 | |
19.11. 14:05:48.482 | 238,00 € | 2 | |
08.11. 16:09:53.604 | 226,00 € | 5 | |
15.10. 19:49:27.571 | 212,00 € | 25 | |
05.10. 10:53:54.124 | 208,00 € | 45 | |
04.10. 17:25:59.041 | 208,00 € | 50 | |
04.10. 12:42:49.697 | 206,00 € | 50 | |
13.09. 21:05:42.379 | 200,00 € | 25 | |
03.09. 15:36:06.661 | 204,00 € | 100 | |
02.09. 19:15:13.160 | 204,00 € | 2 | |
17.08. 18:20:53.727 | 194,00 € | 25 | |
09.08. 12:23:47.586 | 194,00 € | 44 | |
02.08. 15:13:55.958 | 191,00 € | 15 | |
02.08. 08:20:33.323 | 192,00 € | 1 | |
30.07. 14:03:05.469 | 189,00 € | 50 | |
21.07. 18:17:48.396 | 191,00 € | 5 | |
07.07. 18:23:42.286 | 186,00 € | 3 | |
17.06. 21:04:49.124 | 183,00 € | 45 | |
14.06. 08:14:42.919 | 192,00 € | 100 | |
07.06. 11:52:50.952 | 186,00 € | 3 | |
27.05. 19:43:18.306 | 181,00 € | 45 | |
20.05. 18:31:07.589 | 164,00 € | 2 | |
20.05. 16:05:53.520 | 163,00 € | 6 | |
04.05. 17:08:38.540 | 173,00 € | 30 | |
08.03. 16:30:52.960 | 168,00 € | 30 | |
26.01. 18:18:40.492 | 153,00 € | 30 | |
11.11. 09:49:35.690 | 169,00 € | 6 | |
28.10. 11:02:43.561 | 166,00 € | 10 | |
26.10. 18:51:56.560 | 171,00 € | 25 | |
26.10. 18:19:35.413 | 171,00 € | 5 | |
21.10. 18:26:28.615 | 175,00 € | 6 | |
15.09. 16:26:11.290 | 168,00 € | 12 | |
04.09. 16:18:38.538 | 159,00 € | 40 | |
02.09. 19:07:21.483 | 164,00 € | 15 | |
20.08. 17:13:45.890 | 159,00 € | 7 | |
18.08. 21:45:00.162 | 173,00 € | 32 | |
18.08. 13:38:48.061 | 175,00 € | 10 | |
17.08. 21:00:17.044 | 174,00 € | 64 | |
12.08. 13:44:02.784 | 175,00 € | 2 | |
03.08. 21:47:38.704 | 168,00 € | 64 | |
23.07. 17:11:48.306 | 170,00 € | 10 | |
23.07. 16:04:22.723 | 169,00 € | 15 | |
17.07. 12:48:28.605 | 166,00 € | 10 | |
15.07. 21:03:22.709 | 168,00 € | 5 | |
15.07. 19:43:32.494 | 168,00 € | 10 | |
13.07. 16:14:05.766 | 165,00 € | 10 | |
03.07. 11:02:42.200 | 165,00 € | 13 | |
30.06. 16:27:52.050 | 167,00 € | 40 | |
24.06. 17:44:57.482 | 163,00 € | 20 | |
24.06. 17:17:37.382 | 164,00 € | 20 | |
17.06. 16:15:59.402 | 175,00 € | 110 | |
17.06. 16:14:52.636 | 175,00 € | 110 | |
17.06. 08:04:57.130 | 174,00 € | 110 | |
17.06. 07:31:23.451 | 174,00 € | 110 | |
12.06. 17:59:22.512 | 166,00 € | 2 | |
12.06. 17:56:14.782 | 166,00 € | 10 | |
10.06. 09:50:32.171 | 178,00 € | 5 | |
09.06. 15:51:05.366 | 175,00 € | 35 | |
09.06. 15:37:15.657 | 175,00 € | 35 | |
29.05. 13:47:31.854 | 163,00 € | 10 | |
26.05. 08:01:00.757 | 160,00 € | 4 | |
20.05. 22:01:16.085 | 160,00 € | 57 | |
14.05. 15:32:52.568 | 145,00 € | 35 | |
12.05. 20:37:52.123 | 152,00 € | 23 | |
08.05. 09:40:56.648 | 148,00 € | 1 | |
21.04. 19:34:05.467 | 139,00 € | 25 | |
08.04. 21:33:51.357 | 136,00 € | 25 | |
08.04. 15:46:33.040 | 132,00 € | 34 | |
06.04. 21:40:47.541 | 129,00 € | 25 | |
01.04. 16:29:42.990 | 118,00 € | 4 | |
27.03. 14:36:07.146 | 117,00 € | 30 | |
26.03. 16:58:35.600 | 116,00 € | 35 | |
26.03. 14:46:05.781 | 112,00 € | 30 | |
25.03. 11:14:31.961 | 111,00 € | 30 | |
17.03. 09:50:44.818 | 95,00 € | 30 | |
16.03. 10:20:05.980 | 106,00 € | 4 | |
11.03. 21:04:29.892 | 118,00 € | 5 | |
11.03. 15:02:30.486 | 121,00 € | 8 | |
02.03. 15:34:27.456 | 131,00 € | 50 | |
28.02. 17:12:30.417 | 130,00 € | 8 | |
31.01. 21:26:18.021 | 153,00 € | 50 | |
06.01. 10:37:59.574 | 145,00 € | 6 | |
13.12. 10:44:00.310 | 147,00 € | 100 | |
09.12. 17:28:11.673 | 150,00 € | 100 | |
04.12. 17:00:00.245 | 150,00 € | 50 | |
04.12. 16:57:57.850 | 150,00 € | 50 | |
11.11. 09:04:25.371 | 147,00 € | 6 | |
30.10. 16:10:52.405 | 141,00 € | 50 | |
21.10. 19:09:19.801 | 134,00 € | 50 | |
18.10. 21:35:21.142 | 131,00 € | 50 | |
01.10. 21:26:51.092 | 131,00 € | 50 | |
01.10. 20:15:23.360 | 131,00 € | 50 | |
09.09. 21:36:54.170 | 127,88 € | 25 | |
05.09. 17:03:39.051 | 123,70 € | 50 | |
30.08. 18:15:57.956 | 123,42 € | 39 | |
23.08. 20:54:32.479 | 118,46 € | 50 | |
08.08. 21:20:55.630 | 123,80 € | 50 | |
08.08. 15:36:32.490 | 121,66 € | 1 | |
08.08. 08:18:33.129 | 120,80 € | 1 | |
07.08. 21:40:06.086 | 119,88 € | 1 | |
07.08. 13:17:09.616 | 119,46 € | 1 | |
05.08. 16:24:35.924 | 118,26 € | 40 | |
31.07. 21:39:04.175 | 128,44 € | 50 | |
29.07. 20:24:20.484 | 125,84 € | 5 | |
24.07. 16:47:47.150 | 127,52 € | 40 | |
09.07. 19:34:04.970 | 121,00 € | 200 | |
08.07. 16:57:56.795 | 122,214 € | 82 | |
03.06. 08:09:32.993 | 111,40 € | 80 | |
30.05. 10:25:53.484 | 114,07 € | 8 | |
22.05. 21:05:41.953 | 118,019 € | 25 | |
07.05. 21:53:31.148 | 129,20 € | 50 | |
07.05. 16:06:45.200 | 130,183 € | 38 | |
07.05. 15:55:24.597 | 130,691 € | 50 | |
30.04. 12:50:14.974 | 131,44 € | 4 | |
25.04. 21:11:28.182 | 129,509 € | 50 | |
05.04. 18:14:44.652 | 124,053 € | 50 | |
01.04. 21:59:32.877 | 120,90 € | 100 | |
29.03. 16:10:01.528 | 118,22 € | 34 | |
22.03. 20:45:33.007 | 113,453 € | 40 | |
14.03. 21:43:04.525 | 115,265 € | 12 | |
13.03. 15:38:10.064 | 116,851 € | 2 | |
11.03. 07:30:01.962 | 118,373 € | 10 | |
08.03. 20:10:21.868 | 117,271 € | 50 | |
21.02. 16:53:44.248 | 119,838 € | 50 | |
20.02. 13:08:05.333 | 122,312 € | 50 | |
04.02. 19:56:54.397 | 115,779 € | 40 | |
31.01. 14:14:20.569 | 112,685 € | 8 | |
30.01. 16:17:35.422 | 111,97 € | 50 | |
28.01. 17:15:59.298 | 112,096 € | 50 | |
09.01. 21:15:13.306 | 107,013 € | 80 | |
07.12. 11:14:11.600 | 101,475 € | 10 | |
20.11. 21:06:35.361 | 105,883 € | 100 | |
02.11. 16:51:04.571 | 111,462 € | 29 | |
31.10. 18:22:22.601 | 108,219 € | 100 | |
23.10. 08:07:08.871 | 105,195 € | 50 | |
11.10. 21:59:48.396 | 107,633 € | 50 | |
01.10. 17:01:54.720 | 120,796 € | 29 | |
11.09. 15:36:08.678 | 121,734 € | 49 | |
07.08. 21:38:58.347 | 115,956 € | 50 | |
03.05. 17:09:13.738 | 104,717 € | 30 | |
10.04. 19:24:59.447 | 110,149 € | 1 | |
27.03. 20:55:17.295 | 110,00 € | 1 | |
27.03. 20:43:41.325 | 110,246 € | 1 | |
19.12. 21:11:26.311 | 120,493 € | 1 | |
19.12. 21:09:57.042 | 120,478 € | 1 | |
14.12. 19:14:19.636 | 126,319 € | 4 | |
13.09. 17:22:36.733 | 94,71 € | 4 | |
06.09. 19:58:52.743 | 92,008 € | 10 | |
22.08. 16:52:38.690 | 96,703 € | 12 | |
27.07. 16:58:59.858 | 108,586 € | 10 | |
08.06. 11:21:44.937 | 101,703 € | 15 | |
06.06. 18:20:28.651 | 102,909 € | 26 | |
05.06. 19:05:40.591 | 103,34 € | 35 | |
02.06. 20:56:03.332 | 105,549 € | 15 | |
31.05. 16:15:06.243 | 103,683 € | 20 | |
31.05. 16:04:46.804 | 103,583 € | 70 | |
29.05. 08:43:20.272 | 106,808 € | 25 | |
25.05. 16:21:34.601 | 108,558 € | 29 | |
25.05. 15:30:50.811 | 107,608 € | 20 | |
23.05. 15:36:26.529 | 110,801 € | 148 | |
23.05. 15:34:54.595 | 109,356 € | 200 | |
23.05. 09:59:06.554 | 116,99 € | 148 | |
22.05. 22:32:27.296 | 117,60 € | 20 | |
18.04. 15:43:29.832 | 111,539 € | 1 | |
27.03. 16:45:59.376 | 109,919 € | 1 | |
22.03. 08:27:58.823 | 112,83 € | 9 | |
24.02. 22:57:38.814 | 113,258 € | 16 | |
24.02. 21:14:29.957 | 113,166 € | 27 | |
23.02. 10:49:57.760 | 114,43 € | 20 | |
21.02. 15:47:36.468 | 111,214 € | 300 | |
20.02. 22:58:13.380 | 114,258 € | 16 | |
08.02. 08:31:07.947 | 106,794 € | 3 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
21.12. 12:56:00 | 38 | 199,60 € | 202,60 € | 38 |
21.12. 12:53:00 | 38 | 199,60 € | 202,60 € | 38 |
21.12. 12:50:00 | 38 | 199,60 € | 202,60 € | 38 |
21.12. 12:47:00 | 38 | 199,60 € | 202,60 € | 38 |
21.12. 12:44:00 | 38 | 199,60 € | 202,60 € | 38 |
21.12. 12:41:00 | 38 | 199,60 € | 202,60 € | 38 |
21.12. 12:38:00 | 38 | 199,60 € | 202,60 € | 38 |
21.12. 12:35:00 | 38 | 199,60 € | 202,60 € | 38 |
21.12. 12:32:00 | 38 | 199,60 € | 202,60 € | 38 |
Stammdaten
WKN | 866725 |
ISIN | US6556631025 |
Branche | Sonstige Konsumgüter |
Herkunft | USA |
Aktienanzahl | 58,11 Mio. |
Marktkapitalisierung | 12,29 Mrd. |
Dividende je Aktie | 1,530 USD (2020) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 23,22 % |
Abstand 52W Hoch | 23,22 % |
Abstand 52W Tief | 1,07 % |
Vola 30 Tage | 12,15 % |
Vola 250 Tage | 35,22 % |
KGV | 44,80 (2020) |
KCV | 22,37 (2020) |
Gewinn je Aktie | 4,320 (2020) |
Cashflow/Aktie | 8,650 (2020) |
Dividende je Aktie | 1,530 USD (2020) |
Dividendenausschüttung in Mio. | 88,347 USD (2020) |
Performance
1 Woche | 215,650 | -6,492 | |
1 Monat | 245,800 | -17,962 | |
6 Monate | 216,350 | -6,795 | |
Lfd. Jahr | 236,000 | -14,555 | |
1 Jahr | 236,000 | -14,555 | |
3 Jahre | 223,000 | -9,574 | |
5 Jahre | 148,500 | +35,791 |