17,400€
-0,57%
Echtzeit-Aktienkurs Nomad Foods Limited
Bid:
Ask:
Aktienkurse zur Nomad Foods Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 17,90 | 18,25 | 17,90 | 18,20 | 1,96% | - |
| 27.02.2025 | 18,00 | 18,10 | 17,75 | 17,85 | -0,28% | - |
| 26.02.2025 | 18,20 | 18,35 | 17,75 | 17,90 | -1,10% | - |
| 25.02.2025 | 18,20 | 18,35 | 18,00 | 18,10 | -0,28% | - |
| 24.02.2025 | 18,00 | 18,35 | 17,80 | 18,15 | 0,55% | - |
| 21.02.2025 | 17,00 | 18,10 | 17,00 | 18,05 | 3,14% | - |
| 20.02.2025 | 17,35 | 17,60 | 17,25 | 17,50 | 0,57% | - |
| 19.02.2025 | 16,95 | 17,45 | 16,90 | 17,40 | 2,05% | - |
| 18.02.2025 | 17,05 | 17,35 | 16,85 | 17,05 | 0,29% | - |
| 17.02.2025 | 16,70 | 17,30 | 16,70 | 17,00 | -1,16% | 120,00 |
| 14.02.2025 | 17,00 | 17,60 | 17,00 | 17,20 | -1,71% | - |
| 13.02.2025 | 17,25 | 17,70 | 17,25 | 17,50 | 1,16% | - |
| 12.02.2025 | 17,00 | 17,40 | 16,75 | 17,30 | 1,76% | - |
| 11.02.2025 | 16,40 | 17,10 | 16,40 | 17,00 | 0,89% | - |
| 10.02.2025 | 17,35 | 17,40 | 16,85 | 16,85 | -2,60% | - |
| 07.02.2025 | 17,20 | 17,35 | 17,05 | 17,30 | 0,87% | - |
| 06.02.2025 | 16,90 | 17,30 | 16,90 | 17,15 | 1,78% | - |
| 05.02.2025 | 17,00 | 17,05 | 16,40 | 16,85 | -0,88% | - |
| 04.02.2025 | 17,25 | 17,35 | 17,00 | 17,00 | -1,73% | - |
| 03.02.2025 | 17,40 | 17,60 | 17,00 | 17,30 | 1,76% | - |
| 31.01.2025 | 17,10 | 17,40 | 16,95 | 17,00 | -0,29% | - |
| 30.01.2025 | 16,20 | 17,30 | 16,20 | 17,05 | 2,10% | - |
| 29.01.2025 | 16,00 | 16,80 | 16,00 | 16,70 | 1,21% | - |
| 28.01.2025 | 16,00 | 16,55 | 16,00 | 16,50 | 0,61% | - |
| 27.01.2025 | 15,30 | 16,50 | 15,30 | 16,40 | 4,46% | 800,00 |
| 24.01.2025 | 15,95 | 15,95 | 15,70 | 15,70 | -1,26% | - |
| 23.01.2025 | 15,75 | 15,95 | 15,60 | 15,90 | 0,95% | - |
| 22.01.2025 | 16,25 | 16,30 | 15,70 | 15,75 | -2,78% | - |
| 21.01.2025 | 16,35 | 16,45 | 16,00 | 16,20 | -3,57% | - |
| 20.01.2025 | 16,45 | 16,90 | 16,45 | 16,80 | 1,82% | 20,00 |
| 17.01.2025 | 16,45 | 16,60 | 16,30 | 16,50 | 0,61% | - |
| 16.01.2025 | 16,35 | 16,40 | 16,15 | 16,40 | 0,61% | - |
| 15.01.2025 | 16,15 | 16,40 | 15,95 | 16,30 | 0,93% | 450,00 |
| 14.01.2025 | 15,50 | 16,30 | 15,30 | 16,15 | 4,19% | - |
| 13.01.2025 | 15,10 | 15,70 | 15,10 | 15,50 | 1,31% | - |
| 10.01.2025 | 15,55 | 15,70 | 15,05 | 15,30 | -1,61% | - |
| 09.01.2025 | 15,55 | 15,60 | 15,55 | 15,55 | 0,32% | - |
| 08.01.2025 | 15,60 | 16,45 | 15,40 | 15,50 | -3,73% | 1.800,00 |
| 07.01.2025 | 15,85 | 16,10 | 15,80 | 16,10 | 1,26% | - |
| 06.01.2025 | 16,25 | 16,30 | 15,55 | 15,90 | -0,93% | - |
| 03.01.2025 | 16,25 | 16,30 | 16,05 | 16,05 | -0,93% | - |
| 02.01.2025 | 16,25 | 16,60 | 16,20 | 16,20 | 2,21% | - |
| 30.12.2024 | 15,85 | 15,95 | 15,65 | 15,85 | -0,31% | - |
| 27.12.2024 | 16,20 | 16,20 | 15,90 | 15,90 | -0,62% | - |
| 23.12.2024 | 16,15 | 16,25 | 15,95 | 16,00 | -0,62% | - |
| 20.12.2024 | 16,15 | 16,35 | 16,05 | 16,10 | -0,62% | - |
| 19.12.2024 | 16,35 | 16,65 | 16,20 | 16,20 | -0,92% | 1.250,00 |
| 18.12.2024 | 16,55 | 16,55 | 16,30 | 16,35 | -0,91% | - |
| 17.12.2024 | 16,65 | 16,75 | 16,35 | 16,50 | 0,00% | - |
| 16.12.2024 | 16,95 | 16,95 | 16,50 | 16,50 | -2,37% | - |
| 13.12.2024 | 16,95 | 17,15 | 16,75 | 16,90 | -0,29% | - |
| 12.12.2024 | 16,85 | 17,20 | 16,85 | 16,95 | 0,30% | - |
| 11.12.2024 | 16,80 | 17,00 | 16,70 | 16,90 | 0,60% | - |
| 10.12.2024 | 16,10 | 16,95 | 16,10 | 16,80 | 1,20% | - |
| 09.12.2024 | 16,25 | 16,75 | 16,20 | 16,60 | 2,47% | - |
| 06.12.2024 | 16,75 | 16,90 | 16,10 | 16,20 | -3,28% | - |
| 05.12.2024 | 16,70 | 17,00 | 16,50 | 16,75 | 0,30% | - |
| 04.12.2024 | 17,05 | 17,20 | 16,70 | 16,70 | -2,05% | - |
| 03.12.2024 | 16,60 | 17,20 | 16,60 | 17,05 | 0,00% | - |
| 02.12.2024 | 16,90 | 17,60 | 16,90 | 17,05 | 2,71% | - |
| 29.11.2024 | 17,10 | 17,75 | 16,15 | 16,60 | -3,21% | - |
| 28.11.2024 | 16,70 | 17,30 | 16,70 | 17,15 | 0,00% | - |
| 27.11.2024 | 17,10 | 17,40 | 16,90 | 17,15 | 0,00% | 900,00 |
| 26.11.2024 | 16,40 | 17,25 | 16,40 | 17,15 | 1,78% | - |
| 25.11.2024 | 17,00 | 17,20 | 16,60 | 16,85 | -1,46% | - |
| 22.11.2024 | 16,80 | 17,10 | 16,60 | 17,10 | 1,79% | - |
| 21.11.2024 | 16,20 | 16,80 | 16,15 | 16,80 | 3,70% | - |
| 20.11.2024 | 15,50 | 16,30 | 15,50 | 16,20 | 1,89% | - |
| 19.11.2024 | 15,85 | 16,00 | 15,60 | 15,90 | 0,63% | - |
| 18.11.2024 | 15,65 | 16,05 | 15,30 | 15,80 | 1,28% | - |
| 15.11.2024 | 15,90 | 16,05 | 15,30 | 15,60 | -2,50% | - |
| 14.11.2024 | 15,55 | 16,70 | 15,50 | 16,00 | 3,23% | - |
| 13.11.2024 | 15,65 | 15,70 | 15,30 | 15,50 | -0,32% | - |
| 12.11.2024 | 15,40 | 16,00 | 15,40 | 15,55 | -1,89% | 600,00 |
| 11.11.2024 | 16,30 | 16,55 | 15,80 | 15,85 | -2,76% | - |
| 08.11.2024 | 16,25 | 16,60 | 15,95 | 16,30 | 0,62% | - |
| 07.11.2024 | 16,15 | 16,30 | 15,90 | 16,20 | 0,62% | - |
| 06.11.2024 | 16,70 | 16,95 | 15,90 | 16,10 | -0,62% | 1.750,00 |
| 05.11.2024 | 16,25 | 16,35 | 16,10 | 16,20 | -0,31% | - |
| 04.11.2024 | 16,20 | 16,35 | 16,10 | 16,25 | 9,80% | - |
| 01.11.2024 | 15,70 | 16,40 | 14,80 | 14,80 | -8,36% | - |
| 31.10.2024 | 15,70 | 16,75 | 15,70 | 16,15 | -0,31% | - |
| 30.10.2024 | 16,30 | 16,85 | 15,90 | 16,20 | -0,31% | - |
| 29.10.2024 | 16,50 | 17,25 | 15,80 | 16,25 | -1,52% | - |
| 28.10.2024 | 16,35 | 16,60 | 14,75 | 16,50 | 1,23% | - |
| 25.10.2024 | 16,25 | 16,40 | 16,20 | 16,30 | 0,62% | - |
| 24.10.2024 | 16,25 | 16,35 | 16,00 | 16,20 | -0,31% | - |
| 23.10.2024 | 16,20 | 16,30 | 16,10 | 16,25 | 0,31% | - |
| 22.10.2024 | 15,90 | 16,45 | 15,90 | 16,20 | -1,22% | - |
| 21.10.2024 | 16,60 | 16,70 | 16,40 | 16,40 | -1,20% | - |
| 18.10.2024 | 16,65 | 16,70 | 16,40 | 16,60 | 0,00% | - |
| 17.10.2024 | 16,10 | 16,70 | 16,10 | 16,60 | 0,61% | - |
| 16.10.2024 | 16,15 | 16,55 | 16,15 | 16,50 | 2,17% | - |
| 15.10.2024 | 16,20 | 16,40 | 16,15 | 16,15 | -0,31% | - |
| 14.10.2024 | 16,15 | 16,25 | 15,85 | 16,20 | 0,31% | - |
| 11.10.2024 | 15,80 | 16,35 | 15,80 | 16,15 | -0,31% | - |
| 10.10.2024 | 16,10 | 16,40 | 16,05 | 16,20 | 0,62% | 600,00 |
| 09.10.2024 | 16,55 | 16,70 | 16,10 | 16,10 | -2,13% | - |
| 08.10.2024 | 16,55 | 16,55 | 16,25 | 16,45 | -0,30% | - |
| 07.10.2024 | 16,65 | 16,70 | 16,45 | 16,50 | -0,30% | - |