17,100€
-2,84%
Echtzeit-Aktienkurs Nomad Foods Limited
Bid:
Ask:
Aktienkurse zur Nomad Foods Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 17,60 | 17,90 | 17,05 | 17,10 | -2,84% | - |
| 05.09.2024 | 17,50 | 17,85 | 17,40 | 17,60 | 0,57% | - |
| 04.09.2024 | 17,20 | 17,55 | 17,10 | 17,50 | 1,74% | - |
| 03.09.2024 | 17,00 | 17,35 | 16,85 | 17,20 | 1,18% | 1.162,00 |
| 02.09.2024 | 17,00 | 17,05 | 17,00 | 17,00 | 0,00% | - |
| 30.08.2024 | 16,80 | 17,05 | 16,65 | 17,00 | 1,19% | - |
| 29.08.2024 | 16,80 | 17,15 | 16,75 | 16,80 | 0,30% | - |
| 28.08.2024 | 16,55 | 16,85 | 16,55 | 16,75 | 1,21% | - |
| 27.08.2024 | 16,60 | 17,10 | 16,45 | 16,55 | -0,30% | - |
| 26.08.2024 | 16,65 | 16,95 | 16,55 | 16,60 | -0,30% | - |
| 23.08.2024 | 16,35 | 16,75 | 16,35 | 16,65 | 1,83% | - |
| 22.08.2024 | 16,50 | 16,85 | 16,35 | 16,35 | -0,91% | - |
| 21.08.2024 | 16,50 | 16,65 | 16,30 | 16,50 | 0,00% | - |
| 20.08.2024 | 16,60 | 16,70 | 16,35 | 16,50 | -0,30% | - |
| 19.08.2024 | 16,35 | 16,60 | 16,20 | 16,55 | 1,22% | - |
| 16.08.2024 | 16,70 | 16,70 | 16,25 | 16,35 | -2,10% | - |
| 15.08.2024 | 16,60 | 16,90 | 16,35 | 16,70 | 0,00% | - |
| 14.08.2024 | 16,95 | 17,05 | 16,60 | 16,70 | -1,18% | - |
| 13.08.2024 | 17,10 | 17,20 | 16,65 | 16,90 | -1,17% | 100,00 |
| 12.08.2024 | 16,85 | 17,40 | 16,80 | 17,10 | 1,18% | - |
| 09.08.2024 | 17,40 | 17,50 | 16,90 | 16,90 | -2,87% | - |
| 08.08.2024 | 17,05 | 17,45 | 16,95 | 17,40 | 1,75% | 4,00 |
| 07.08.2024 | 17,10 | 17,55 | 16,35 | 17,10 | 0,00% | 60,00 |
| 06.08.2024 | 16,90 | 17,15 | 16,65 | 17,10 | 1,48% | - |
| 05.08.2024 | 17,40 | 17,45 | 16,45 | 16,85 | -3,16% | - |
| 02.08.2024 | 17,40 | 17,45 | 16,80 | 17,40 | 0,29% | - |
| 01.08.2024 | 17,70 | 17,85 | 17,10 | 17,35 | -1,70% | 29,00 |
| 31.07.2024 | 17,10 | 17,65 | 16,85 | 17,65 | 4,44% | - |
| 30.07.2024 | 16,75 | 17,25 | 16,55 | 16,90 | 0,60% | - |
| 29.07.2024 | 16,60 | 17,05 | 16,50 | 16,80 | 1,20% | - |
| 26.07.2024 | 16,30 | 16,65 | 16,30 | 16,60 | 1,84% | - |
| 25.07.2024 | 16,30 | 16,45 | 16,05 | 16,30 | 0,00% | - |
| 24.07.2024 | 16,60 | 16,60 | 16,10 | 16,30 | -1,81% | - |
| 23.07.2024 | 16,60 | 16,60 | 16,30 | 16,60 | 0,30% | - |
| 22.07.2024 | 16,65 | 16,75 | 16,25 | 16,55 | -0,30% | - |
| 19.07.2024 | 16,55 | 16,70 | 16,30 | 16,60 | 0,30% | - |
| 18.07.2024 | 16,85 | 16,95 | 16,25 | 16,55 | -1,49% | - |
| 17.07.2024 | 16,55 | 16,85 | 16,15 | 16,80 | 1,51% | - |
| 16.07.2024 | 16,15 | 16,55 | 16,10 | 16,55 | 2,48% | - |
| 15.07.2024 | 15,80 | 16,15 | 15,70 | 16,15 | 1,89% | - |
| 12.07.2024 | 15,40 | 15,85 | 15,20 | 15,85 | 2,92% | 50,00 |
| 11.07.2024 | 15,10 | 15,40 | 15,00 | 15,40 | 2,33% | - |
| 10.07.2024 | 15,15 | 15,40 | 14,95 | 15,05 | -0,66% | - |
| 09.07.2024 | 15,35 | 15,40 | 15,15 | 15,15 | -1,30% | - |
| 08.07.2024 | 15,55 | 15,80 | 15,35 | 15,35 | -0,97% | - |
| 05.07.2024 | 15,45 | 15,55 | 15,25 | 15,50 | 0,32% | - |
| 04.07.2024 | 15,45 | 15,55 | 15,45 | 15,45 | -0,32% | 100,00 |
| 03.07.2024 | 15,45 | 15,70 | 15,35 | 15,50 | 0,00% | - |
| 02.07.2024 | 15,25 | 15,50 | 15,15 | 15,50 | 0,98% | - |
| 01.07.2024 | 15,35 | 15,55 | 15,20 | 15,35 | 0,00% | - |
| 28.06.2024 | 15,50 | 15,60 | 15,15 | 15,35 | -1,29% | - |
| 27.06.2024 | 15,45 | 15,70 | 15,45 | 15,55 | 0,97% | - |
| 26.06.2024 | 15,60 | 15,85 | 15,35 | 15,40 | -1,28% | - |
| 25.06.2024 | 15,70 | 15,85 | 15,45 | 15,60 | -0,64% | 525,00 |
| 24.06.2024 | 15,55 | 15,75 | 15,40 | 15,70 | 1,62% | - |
| 21.06.2024 | 15,55 | 15,85 | 15,30 | 15,45 | -0,64% | - |
| 20.06.2024 | 15,45 | 15,75 | 15,35 | 15,55 | 0,65% | - |
| 19.06.2024 | 15,50 | 15,55 | 15,45 | 15,45 | -0,32% | - |
| 18.06.2024 | 15,60 | 15,65 | 15,35 | 15,50 | -0,32% | 50,00 |
| 17.06.2024 | 15,50 | 15,60 | 15,35 | 15,55 | 0,32% | 33,00 |
| 14.06.2024 | 15,75 | 16,00 | 15,50 | 15,50 | -2,21% | - |
| 13.06.2024 | 15,85 | 15,95 | 15,65 | 15,85 | 0,00% | - |
| 12.06.2024 | 16,15 | 16,15 | 15,85 | 15,85 | -1,86% | - |
| 11.06.2024 | 16,05 | 16,15 | 15,90 | 16,15 | 0,62% | - |
| 10.06.2024 | 16,30 | 16,45 | 15,95 | 16,05 | -1,53% | - |
| 07.06.2024 | 16,05 | 16,35 | 16,00 | 16,30 | 1,56% | - |
| 06.06.2024 | 16,20 | 16,35 | 16,05 | 16,05 | -0,31% | - |
| 05.06.2024 | 16,20 | 16,30 | 16,05 | 16,10 | -0,31% | - |
| 04.06.2024 | 16,15 | 16,25 | 15,75 | 16,15 | -0,31% | 40,00 |
| 31.05.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 30.05.2024 | 16,45 | 16,55 | 16,15 | 16,20 | -1,22% | - |
| 29.05.2024 | 16,80 | 16,80 | 16,40 | 16,40 | -0,61% | - |
| 28.05.2024 | 16,90 | 17,10 | 16,35 | 16,50 | -2,37% | - |
| 27.05.2024 | 16,90 | 16,95 | 16,90 | 16,90 | 0,00% | - |
| 24.05.2024 | 17,00 | 17,10 | 16,80 | 16,90 | -0,59% | - |
| 23.05.2024 | 17,20 | 17,25 | 16,85 | 17,00 | -1,16% | - |
| 22.05.2024 | 17,10 | 17,30 | 16,90 | 17,20 | 0,58% | - |
| 21.05.2024 | 17,05 | 17,25 | 16,90 | 17,10 | 0,59% | - |
| 20.05.2024 | 16,70 | 17,05 | 16,55 | 17,00 | 1,80% | - |
| 17.05.2024 | 16,80 | 16,95 | 16,65 | 16,70 | -0,60% | - |
| 16.05.2024 | 16,80 | 17,00 | 16,75 | 16,80 | 0,00% | - |
| 15.05.2024 | 16,90 | 17,20 | 16,65 | 16,80 | -0,59% | - |
| 14.05.2024 | 17,50 | 17,70 | 16,90 | 16,90 | -3,43% | - |
| 13.05.2024 | 17,70 | 17,90 | 17,35 | 17,50 | -1,13% | - |
| 10.05.2024 | 17,55 | 17,85 | 17,55 | 17,70 | 1,14% | - |
| 09.05.2024 | 16,65 | 17,75 | 16,60 | 17,50 | 5,42% | - |
| 08.05.2024 | 16,65 | 16,80 | 16,35 | 16,60 | 0,00% | - |
| 07.05.2024 | 16,60 | 16,70 | 16,55 | 16,60 | 0,00% | - |
| 06.05.2024 | 16,80 | 17,10 | 16,45 | 16,60 | -1,48% | - |
| 03.05.2024 | 16,90 | 17,20 | 16,75 | 16,85 | -0,30% | - |
| 02.05.2024 | 16,90 | 17,10 | 16,75 | 16,90 | 0,00% | - |
| 30.04.2024 | 17,20 | 17,50 | 16,85 | 16,90 | -1,17% | - |
| 29.04.2024 | 17,50 | 17,70 | 17,05 | 17,10 | -1,72% | - |
| 26.04.2024 | 17,40 | 17,60 | 17,35 | 17,40 | 0,00% | - |
| 25.04.2024 | 17,55 | 17,90 | 17,35 | 17,40 | -1,14% | - |
| 24.04.2024 | 17,55 | 17,80 | 17,35 | 17,60 | 0,28% | - |
| 23.04.2024 | 17,45 | 17,70 | 17,40 | 17,55 | 0,57% | - |
| 22.04.2024 | 17,45 | 17,65 | 17,35 | 17,45 | 0,29% | - |
| 19.04.2024 | 17,25 | 17,50 | 17,15 | 17,40 | 0,87% | - |
| 18.04.2024 | 17,10 | 17,40 | 17,05 | 17,25 | 0,88% | - |