12,211$
0,34%
Echtzeit-Aktienkurs Nomad Foods Ltd.
Bid:
Ask:
Aktienkurse zur Nomad Foods Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 12,25 | 12,25 | 12,14 | 12,23 | 0,49% | 692.907,00 |
| 26.11.2025 | 12,08 | 12,20 | 12,00 | 12,17 | 0,66% | 1.434.284,00 |
| 25.11.2025 | 12,16 | 12,25 | 12,06 | 12,09 | 0,50% | 1.446.945,00 |
| 24.11.2025 | 12,15 | 12,15 | 11,96 | 12,03 | -1,31% | 2.297.403,00 |
| 21.11.2025 | 12,25 | 12,38 | 12,15 | 12,19 | 0,25% | 1.402.013,00 |
| 20.11.2025 | 12,14 | 12,27 | 12,09 | 12,16 | 0,08% | 1.878.788,00 |
| 19.11.2025 | 12,11 | 12,29 | 12,09 | 12,15 | 0,66% | 3.292.283,00 |
| 18.11.2025 | 12,06 | 12,10 | 11,82 | 12,07 | 0,00% | 2.137.105,00 |
| 17.11.2025 | 12,10 | 12,22 | 11,98 | 12,07 | -1,07% | 2.360.493,00 |
| 14.11.2025 | 12,20 | 12,29 | 12,06 | 12,20 | 0,08% | 1.570.154,00 |
| 13.11.2025 | 12,12 | 12,42 | 12,09 | 12,19 | 0,49% | 1.964.712,00 |
| 12.11.2025 | 11,95 | 12,13 | 11,92 | 12,13 | 1,51% | 1.717.547,00 |
| 11.11.2025 | 12,01 | 12,04 | 11,81 | 11,95 | 0,50% | 1.323.205,00 |
| 10.11.2025 | 12,11 | 12,19 | 11,82 | 11,89 | -1,90% | 2.459.133,00 |
| 07.11.2025 | 12,07 | 12,35 | 11,92 | 12,12 | 0,75% | 3.735.145,00 |
| 06.11.2025 | 11,75 | 12,22 | 11,65 | 12,03 | 5,99% | 3.861.399,00 |
| 05.11.2025 | 11,16 | 11,36 | 11,12 | 11,35 | 1,79% | 2.661.611,00 |
| 04.11.2025 | 11,15 | 11,24 | 11,04 | 11,15 | -0,45% | 1.696.059,00 |
| 03.11.2025 | 11,26 | 11,30 | 11,08 | 11,20 | -0,88% | 1.828.310,00 |
| 31.10.2025 | 11,28 | 11,32 | 11,10 | 11,30 | -0,09% | 2.459.455,00 |
| 30.10.2025 | 11,45 | 11,51 | 11,31 | 11,31 | -1,05% | 1.983.856,00 |
| 29.10.2025 | 11,62 | 11,67 | 11,36 | 11,43 | -2,72% | 2.297.177,00 |
| 28.10.2025 | 11,80 | 11,93 | 11,64 | 11,75 | -0,84% | 2.026.573,00 |
| 27.10.2025 | 11,86 | 12,06 | 11,79 | 11,85 | 0,17% | 1.804.380,00 |
| 24.10.2025 | 11,89 | 11,93 | 11,81 | 11,83 | -0,77% | 1.660.454,00 |
| 23.10.2025 | 12,15 | 12,15 | 11,92 | 11,92 | -1,64% | 2.633.731,00 |
| 22.10.2025 | 12,09 | 12,25 | 11,93 | 12,12 | 0,75% | 1.732.735,00 |
| 21.10.2025 | 12,07 | 12,13 | 12,00 | 12,03 | 0,00% | 1.763.693,00 |
| 20.10.2025 | 12,25 | 12,35 | 11,91 | 12,03 | -1,23% | 1.429.045,00 |
| 17.10.2025 | 12,19 | 12,22 | 12,08 | 12,18 | 0,91% | - |
| 16.10.2025 | 12,02 | 12,34 | 12,00 | 12,07 | 0,92% | 2.340.048,00 |
| 15.10.2025 | 12,35 | 12,46 | 11,86 | 11,96 | -3,70% | 2.651.429,00 |
| 14.10.2025 | 12,06 | 12,43 | 12,02 | 12,42 | 2,39% | 2.829.578,00 |
| 13.10.2025 | 12,27 | 12,35 | 11,94 | 12,13 | -0,08% | 2.740.161,00 |
| 10.10.2025 | 12,50 | 12,55 | 12,11 | 12,14 | -2,80% | 2.510.220,00 |
| 09.10.2025 | 12,77 | 12,79 | 12,43 | 12,49 | -2,04% | 1.513.672,00 |
| 08.10.2025 | 12,78 | 12,80 | 12,56 | 12,75 | 0,47% | 2.721.375,00 |
| 07.10.2025 | 12,82 | 12,85 | 12,58 | 12,69 | -0,63% | 6.208.615,00 |
| 06.10.2025 | 13,15 | 13,18 | 12,66 | 12,77 | -2,44% | 2.443.093,00 |
| 03.10.2025 | 13,27 | 13,36 | 13,07 | 13,09 | -1,06% | 904.205,00 |
| 02.10.2025 | 13,18 | 13,34 | 13,07 | 13,23 | -1,05% | 1.694.217,00 |
| 01.10.2025 | 13,18 | 13,48 | 13,16 | 13,37 | 1,67% | 1.493.493,00 |
| 30.09.2025 | 12,98 | 13,19 | 12,89 | 13,15 | 1,39% | 1.430.311,00 |
| 29.09.2025 | 13,06 | 13,08 | 12,93 | 12,97 | -0,38% | 1.030.264,00 |
| 26.09.2025 | 12,93 | 13,13 | 12,92 | 13,02 | 0,85% | 1.060.459,00 |
| 25.09.2025 | 13,20 | 13,28 | 12,90 | 12,91 | -2,20% | 1.101.740,00 |
| 24.09.2025 | 13,15 | 13,38 | 13,07 | 13,20 | 0,92% | 1.106.852,00 |
| 23.09.2025 | 13,31 | 13,40 | 13,07 | 13,08 | -1,06% | 1.929.220,00 |
| 22.09.2025 | 13,41 | 13,55 | 13,14 | 13,22 | -1,05% | 1.315.862,00 |
| 19.09.2025 | 13,75 | 13,79 | 13,31 | 13,36 | -2,27% | 1.384.010,00 |
| 18.09.2025 | 13,53 | 13,75 | 13,49 | 13,67 | 0,66% | 1.006.991,00 |
| 17.09.2025 | 13,72 | 13,94 | 13,51 | 13,58 | -1,31% | 1.861.361,00 |
| 16.09.2025 | 13,70 | 13,82 | 13,58 | 13,76 | 0,73% | 1.277.310,00 |
| 15.09.2025 | 14,15 | 14,17 | 13,66 | 13,66 | -3,33% | 989.637,00 |
| 12.09.2025 | 14,23 | 14,23 | 14,01 | 14,13 | -0,70% | 2.664.814,00 |
| 11.09.2025 | 14,17 | 14,33 | 14,05 | 14,23 | 0,85% | 3.568.456,00 |
| 10.09.2025 | 14,11 | 14,23 | 13,96 | 14,11 | -0,28% | 4.722.670,00 |
| 09.09.2025 | 14,48 | 14,64 | 14,00 | 14,15 | -2,62% | 2.912.905,00 |
| 08.09.2025 | 14,71 | 14,76 | 14,49 | 14,53 | -1,22% | 1.139.439,00 |
| 05.09.2025 | 15,01 | 15,27 | 14,46 | 14,71 | -1,54% | 4.137.521,00 |
| 04.09.2025 | 15,42 | 15,42 | 14,89 | 14,94 | -2,67% | 998.440,00 |
| 03.09.2025 | 15,36 | 15,49 | 15,28 | 15,35 | -0,20% | 547.753,00 |
| 02.09.2025 | 15,48 | 15,58 | 15,27 | 15,38 | -1,03% | 388.066,00 |
| 29.08.2025 | 15,42 | 15,57 | 15,38 | 15,54 | 0,97% | 564.547,00 |
| 28.08.2025 | 15,55 | 15,60 | 15,30 | 15,39 | -1,09% | 724.758,00 |
| 27.08.2025 | 15,43 | 15,57 | 15,26 | 15,56 | 0,84% | 412.296,00 |
| 26.08.2025 | 15,60 | 15,73 | 15,41 | 15,43 | -1,72% | 1.425.618,00 |
| 25.08.2025 | 15,51 | 15,91 | 15,39 | 15,70 | 0,71% | 791.279,00 |
| 22.08.2025 | 15,55 | 15,75 | 15,53 | 15,59 | 0,78% | 905.169,00 |
| 21.08.2025 | 15,00 | 15,49 | 14,97 | 15,47 | 2,79% | 577.906,00 |
| 20.08.2025 | 15,14 | 15,21 | 14,98 | 15,05 | 0,07% | 1.217.567,00 |
| 19.08.2025 | 14,88 | 15,22 | 14,86 | 15,04 | 2,04% | 1.078.743,00 |
| 18.08.2025 | 15,20 | 15,23 | 14,74 | 14,74 | -2,06% | 558.325,00 |
| 15.08.2025 | 15,01 | 15,06 | 14,72 | 15,05 | 0,27% | 1.011.394,00 |
| 14.08.2025 | 15,26 | 15,27 | 14,91 | 15,01 | -2,53% | 1.522.380,00 |
| 13.08.2025 | 15,22 | 15,49 | 15,10 | 15,40 | 1,18% | 939.543,00 |
| 12.08.2025 | 15,42 | 15,46 | 15,21 | 15,22 | -0,85% | 950.596,00 |
| 11.08.2025 | 16,04 | 16,19 | 15,30 | 15,35 | -4,95% | 648.278,00 |
| 08.08.2025 | 15,77 | 16,29 | 15,77 | 16,15 | 2,34% | 1.005.700,00 |
| 07.08.2025 | 15,37 | 15,78 | 14,87 | 15,78 | 3,27% | 4.568.554,00 |
| 06.08.2025 | 16,09 | 16,25 | 15,22 | 15,28 | -8,56% | 3.567.953,00 |
| 05.08.2025 | 17,18 | 17,30 | 16,69 | 16,71 | -2,39% | 2.645.512,00 |
| 04.08.2025 | 16,97 | 17,17 | 16,97 | 17,12 | 0,88% | 414.543,00 |
| 01.08.2025 | 16,90 | 17,09 | 16,88 | 16,97 | 0,77% | 435.422,00 |
| 31.07.2025 | 17,20 | 17,21 | 16,80 | 16,84 | -3,00% | 743.447,00 |
| 30.07.2025 | 17,66 | 17,71 | 17,34 | 17,36 | -0,74% | 431.088,00 |
| 29.07.2025 | 17,37 | 17,66 | 17,37 | 17,49 | 0,40% | 796.173,00 |
| 28.07.2025 | 17,79 | 17,85 | 17,42 | 17,42 | -3,11% | 414.989,00 |
| 25.07.2025 | 17,98 | 18,05 | 17,77 | 17,98 | -0,22% | 552.041,00 |
| 24.07.2025 | 18,20 | 18,22 | 17,95 | 18,02 | -0,88% | 410.287,00 |
| 23.07.2025 | 18,03 | 18,33 | 18,03 | 18,18 | 1,51% | 444.370,00 |
| 22.07.2025 | 17,43 | 17,93 | 17,43 | 17,91 | 2,81% | 803.219,00 |
| 21.07.2025 | 17,54 | 17,61 | 17,39 | 17,42 | -0,06% | 475.154,00 |
| 18.07.2025 | 17,61 | 17,68 | 17,42 | 17,43 | -0,91% | 350.284,00 |
| 17.07.2025 | 17,52 | 17,75 | 17,44 | 17,59 | 0,06% | 579.463,00 |
| 16.07.2025 | 17,05 | 17,61 | 17,05 | 17,58 | 3,35% | 596.176,00 |
| 15.07.2025 | 17,22 | 17,37 | 17,01 | 17,01 | -1,85% | 1.787.169,00 |
| 14.07.2025 | 17,44 | 17,47 | 17,10 | 17,33 | -1,25% | 567.128,00 |
| 11.07.2025 | 17,30 | 17,69 | 17,09 | 17,55 | 0,98% | 789.061,00 |
| 10.07.2025 | 17,07 | 17,43 | 16,89 | 17,38 | 1,58% | 428.833,00 |