19,405$
-2,44%
Echtzeit-Aktienkurs Nomad Foods Ltd.
Bid:
Ask:
Aktienkurse zur Nomad Foods Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 19,82 | 20,11 | 19,20 | 19,40 | -2,46% | 1.026.869,00 |
| 03.04.2025 | 19,86 | 20,14 | 19,69 | 19,89 | 1,17% | 741.243,00 |
| 02.04.2025 | 19,54 | 19,74 | 19,50 | 19,66 | 0,05% | 301.510,00 |
| 01.04.2025 | 19,82 | 19,82 | 19,58 | 19,65 | 0,00% | 441.876,00 |
| 31.03.2025 | 19,89 | 20,07 | 19,63 | 19,65 | -0,96% | 507.775,00 |
| 28.03.2025 | 19,67 | 19,89 | 19,54 | 19,84 | 0,66% | 383.389,00 |
| 27.03.2025 | 19,76 | 19,84 | 19,61 | 19,71 | 0,66% | 367.105,00 |
| 26.03.2025 | 19,36 | 19,61 | 19,29 | 19,58 | 1,35% | 582.771,00 |
| 25.03.2025 | 19,27 | 19,54 | 19,17 | 19,32 | 0,47% | 417.741,00 |
| 24.03.2025 | 19,30 | 19,47 | 19,14 | 19,23 | -0,72% | 341.791,00 |
| 21.03.2025 | 19,54 | 19,67 | 19,31 | 19,37 | -0,92% | 815.248,00 |
| 20.03.2025 | 19,53 | 19,61 | 19,37 | 19,55 | -0,10% | 290.660,00 |
| 19.03.2025 | 19,44 | 19,73 | 19,44 | 19,57 | -0,46% | 500.342,00 |
| 18.03.2025 | 19,87 | 19,95 | 19,64 | 19,66 | -0,86% | 477.033,00 |
| 17.03.2025 | 19,57 | 20,12 | 19,57 | 19,83 | 1,64% | 606.686,00 |
| 14.03.2025 | 19,38 | 19,64 | 19,06 | 19,51 | 0,46% | 534.778,00 |
| 13.03.2025 | 19,76 | 20,22 | 19,37 | 19,42 | -1,72% | 1.066.437,00 |
| 12.03.2025 | 19,99 | 20,14 | 19,67 | 19,76 | -1,98% | 505.829,00 |
| 11.03.2025 | 20,33 | 20,37 | 19,95 | 20,16 | -0,84% | 693.535,00 |
| 10.03.2025 | 20,49 | 20,80 | 20,26 | 20,33 | -0,25% | 1.321.899,00 |
| 07.03.2025 | 20,43 | 20,57 | 20,16 | 20,38 | -0,24% | 1.226.481,00 |
| 06.03.2025 | 20,49 | 20,65 | 20,34 | 20,43 | -0,54% | 1.244.395,00 |
| 05.03.2025 | 20,35 | 20,81 | 20,23 | 20,54 | 1,23% | 1.333.799,00 |
| 04.03.2025 | 19,86 | 20,58 | 19,75 | 20,29 | 2,27% | 1.825.128,00 |
| 03.03.2025 | 20,38 | 20,67 | 19,44 | 19,84 | 4,97% | 1.838.342,00 |
| 28.02.2025 | 18,75 | 18,92 | 18,60 | 18,90 | 1,56% | 665.281,00 |
| 27.02.2025 | 18,69 | 18,72 | 18,48 | 18,61 | -0,91% | 433.130,00 |
| 26.02.2025 | 19,06 | 19,15 | 18,60 | 18,78 | -1,47% | 866.408,00 |
| 25.02.2025 | 19,03 | 19,30 | 18,91 | 19,06 | 0,21% | 713.065,00 |
| 24.02.2025 | 18,78 | 19,22 | 18,78 | 19,02 | 0,90% | 543.540,00 |
| 21.02.2025 | 18,41 | 18,93 | 18,14 | 18,85 | 2,72% | 923.667,00 |
| 20.02.2025 | 18,09 | 18,50 | 18,01 | 18,35 | 1,44% | 382.595,00 |
| 19.02.2025 | 17,83 | 18,19 | 17,68 | 18,09 | 1,29% | 521.508,00 |
| 18.02.2025 | 17,89 | 17,95 | 17,64 | 17,86 | -1,00% | 682.100,00 |
| 14.02.2025 | 18,32 | 18,44 | 17,89 | 18,04 | -1,42% | 415.752,00 |
| 13.02.2025 | 18,03 | 18,40 | 17,94 | 18,30 | 1,78% | 486.371,00 |
| 12.02.2025 | 17,38 | 18,07 | 17,37 | 17,98 | 1,87% | 484.732,00 |
| 11.02.2025 | 17,38 | 17,68 | 17,33 | 17,65 | 1,38% | 319.091,00 |
| 10.02.2025 | 17,70 | 17,79 | 17,35 | 17,41 | -2,57% | 741.183,00 |
| 07.02.2025 | 17,78 | 17,90 | 17,52 | 17,87 | 0,22% | 394.651,00 |
| 06.02.2025 | 17,66 | 17,92 | 17,53 | 17,83 | 1,60% | 397.740,00 |
| 05.02.2025 | 17,62 | 17,70 | 17,11 | 17,55 | -0,68% | 554.093,00 |
| 04.02.2025 | 17,78 | 17,98 | 17,64 | 17,67 | -0,62% | 596.372,00 |
| 03.02.2025 | 17,66 | 17,87 | 17,41 | 17,78 | -0,45% | 601.940,00 |
| 31.01.2025 | 17,55 | 18,11 | 17,55 | 17,86 | 0,73% | 1.017.390,00 |
| 30.01.2025 | 17,67 | 18,00 | 17,53 | 17,73 | 2,01% | 1.254.944,00 |
| 29.01.2025 | 17,05 | 17,48 | 16,99 | 17,38 | 1,05% | 677.920,00 |
| 28.01.2025 | 17,37 | 17,37 | 17,00 | 17,20 | -0,12% | 917.554,00 |
| 27.01.2025 | 16,71 | 17,33 | 16,67 | 17,22 | 4,30% | 625.817,00 |
| 24.01.2025 | 16,57 | 16,63 | 16,47 | 16,51 | -0,36% | 362.492,00 |
| 23.01.2025 | 16,31 | 16,63 | 16,24 | 16,57 | 1,10% | 499.099,00 |
| 22.01.2025 | 16,82 | 16,82 | 16,34 | 16,39 | -2,85% | 455.235,00 |
| 21.01.2025 | 16,92 | 17,03 | 16,70 | 16,87 | -0,59% | 386.429,00 |
| 17.01.2025 | 16,89 | 17,04 | 16,82 | 16,97 | 0,47% | 522.244,00 |
| 16.01.2025 | 16,73 | 16,94 | 16,55 | 16,89 | 0,72% | 486.535,00 |
| 15.01.2025 | 16,65 | 16,98 | 16,59 | 16,77 | 0,84% | 775.458,00 |
| 14.01.2025 | 15,92 | 16,80 | 15,70 | 16,63 | 5,19% | 808.182,00 |
| 13.01.2025 | 15,67 | 15,96 | 15,60 | 15,81 | 1,28% | 518.356,00 |
| 10.01.2025 | 15,85 | 15,91 | 15,43 | 15,61 | -2,50% | 804.465,00 |
| 08.01.2025 | 16,57 | 16,62 | 15,85 | 16,01 | -3,73% | 942.071,00 |
| 07.01.2025 | 16,54 | 16,70 | 16,40 | 16,63 | 0,67% | 561.502,00 |
| 06.01.2025 | 16,49 | 16,64 | 16,37 | 16,52 | 0,55% | 406.960,00 |
| 03.01.2025 | 16,65 | 16,67 | 16,41 | 16,43 | -1,38% | 321.607,00 |
| 02.01.2025 | 16,83 | 17,09 | 16,64 | 16,66 | -0,72% | 453.310,00 |
| 31.12.2024 | 16,62 | 16,87 | 16,62 | 16,78 | 0,84% | 313.579,00 |
| 30.12.2024 | 16,54 | 16,69 | 16,45 | 16,64 | 0,48% | 398.588,00 |
| 27.12.2024 | 16,65 | 16,88 | 16,55 | 16,56 | -1,37% | 374.241,00 |
| 26.12.2024 | 16,66 | 16,94 | 16,61 | 16,79 | 0,72% | 485.088,00 |
| 24.12.2024 | 16,64 | 16,75 | 16,61 | 16,67 | 0,30% | 159.429,00 |
| 23.12.2024 | 16,73 | 16,85 | 16,60 | 16,62 | -1,19% | 349.774,00 |
| 20.12.2024 | 16,74 | 16,99 | 16,66 | 16,82 | 0,18% | 568.993,00 |
| 19.12.2024 | 16,89 | 17,07 | 16,79 | 16,79 | -0,94% | 617.646,00 |
| 18.12.2024 | 17,33 | 17,33 | 16,92 | 16,95 | -2,02% | 773.349,00 |
| 17.12.2024 | 17,22 | 17,59 | 17,07 | 17,30 | -0,35% | 724.693,00 |
| 16.12.2024 | 17,62 | 17,77 | 17,32 | 17,36 | -2,25% | 885.885,00 |
| 13.12.2024 | 17,68 | 18,00 | 17,67 | 17,76 | 0,11% | 996.256,00 |
| 12.12.2024 | 17,74 | 18,05 | 17,73 | 17,74 | 0,00% | 663.746,00 |
| 11.12.2024 | 17,67 | 17,84 | 17,52 | 17,74 | 0,45% | 688.988,00 |
| 10.12.2024 | 17,42 | 17,83 | 17,19 | 17,66 | 0,74% | 487.453,00 |
| 09.12.2024 | 17,24 | 17,70 | 17,19 | 17,53 | 2,69% | 844.416,00 |
| 06.12.2024 | 17,79 | 17,79 | 17,01 | 17,07 | -3,72% | 1.200.360,00 |
| 05.12.2024 | 17,55 | 17,96 | 17,45 | 17,73 | 0,91% | 1.073.655,00 |
| 04.12.2024 | 17,78 | 17,90 | 17,56 | 17,57 | -2,01% | 737.455,00 |
| 03.12.2024 | 17,98 | 18,09 | 17,81 | 17,93 | 0,06% | 771.035,00 |
| 02.12.2024 | 18,15 | 18,26 | 17,86 | 17,92 | -2,13% | 1.191.765,00 |
| 29.11.2024 | 18,17 | 18,38 | 18,11 | 18,31 | 1,22% | 532.819,00 |
| 27.11.2024 | 18,06 | 18,40 | 17,98 | 18,09 | 0,72% | 767.108,00 |
| 26.11.2024 | 17,58 | 18,05 | 17,50 | 17,96 | 1,53% | 777.762,00 |
| 25.11.2024 | 17,95 | 18,05 | 17,48 | 17,69 | -0,45% | 1.353.920,00 |
| 22.11.2024 | 17,61 | 17,84 | 17,41 | 17,77 | 1,02% | 1.509.297,00 |
| 21.11.2024 | 17,02 | 17,59 | 16,92 | 17,59 | 2,87% | 1.167.475,00 |
| 20.11.2024 | 16,89 | 17,14 | 16,83 | 17,10 | 1,60% | 886.932,00 |
| 19.11.2024 | 16,77 | 16,91 | 16,65 | 16,83 | 0,54% | 670.153,00 |
| 18.11.2024 | 16,45 | 16,83 | 16,19 | 16,74 | 1,64% | 1.069.533,00 |
| 15.11.2024 | 16,67 | 16,67 | 15,99 | 16,47 | -1,79% | 1.237.851,00 |
| 14.11.2024 | 17,48 | 17,66 | 16,49 | 16,77 | 3,20% | 1.978.287,00 |
| 13.11.2024 | 16,59 | 16,60 | 16,14 | 16,25 | -1,52% | 1.342.399,00 |
| 12.11.2024 | 17,03 | 17,03 | 16,45 | 16,50 | -2,37% | 1.672.659,00 |
| 11.11.2024 | 17,51 | 17,65 | 16,87 | 16,90 | -3,15% | 961.904,00 |
| 08.11.2024 | 17,31 | 17,74 | 17,14 | 17,45 | -0,29% | 529.186,00 |