10,996$
-2,34%
Echtzeit-Aktienkurs Nomad Foods Ltd.
Bid:
Ask:
Aktienkurse zur Nomad Foods Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 11,25 | 11,30 | 10,88 | 10,97 | -2,58% | 246,00 |
| 26.02.2026 | 11,27 | 11,35 | 10,67 | 11,26 | -8,68% | 246,00 |
| 25.02.2026 | 12,95 | 12,96 | 12,12 | 12,33 | -4,86% | 246,00 |
| 24.02.2026 | 12,93 | 13,03 | 12,87 | 12,96 | 0,31% | 1.000.366,00 |
| 23.02.2026 | 12,93 | 13,03 | 12,84 | 12,92 | -0,92% | 767.654,00 |
| 20.02.2026 | 13,00 | 13,08 | 12,91 | 13,04 | 0,38% | 789.131,00 |
| 19.02.2026 | 12,80 | 13,00 | 12,63 | 12,99 | 3,51% | 1.075.523,00 |
| 18.02.2026 | 12,69 | 12,73 | 12,55 | 12,55 | -1,03% | 1.352.604,00 |
| 17.02.2026 | 12,88 | 12,89 | 12,48 | 12,68 | -1,71% | 1.083.107,00 |
| 13.02.2026 | 12,75 | 12,94 | 12,71 | 12,90 | 0,94% | 1.129.177,00 |
| 12.02.2026 | 12,89 | 12,94 | 12,75 | 12,78 | -0,78% | 1.025.007,00 |
| 11.02.2026 | 12,93 | 12,94 | 12,63 | 12,88 | -0,85% | 1.364.179,00 |
| 10.02.2026 | 12,95 | 13,08 | 12,89 | 12,99 | 0,23% | 1.337.007,00 |
| 09.02.2026 | 13,04 | 13,06 | 12,80 | 12,96 | 0,47% | 1.132.094,00 |
| 06.02.2026 | 12,87 | 13,02 | 12,84 | 12,90 | 0,31% | 1.319.374,00 |
| 05.02.2026 | 13,00 | 13,04 | 12,82 | 12,86 | -0,31% | 1.337.012,00 |
| 04.02.2026 | 12,78 | 13,00 | 12,74 | 12,90 | 2,38% | 1.762.763,00 |
| 03.02.2026 | 12,55 | 12,79 | 12,44 | 12,60 | 0,08% | 1.803.520,00 |
| 02.02.2026 | 12,75 | 12,79 | 12,55 | 12,59 | -0,87% | 973.862,00 |
| 30.01.2026 | 12,61 | 12,74 | 12,50 | 12,70 | 1,20% | 1.588.044,00 |
| 29.01.2026 | 12,35 | 12,63 | 12,35 | 12,55 | 2,20% | 1.879.920,00 |
| 28.01.2026 | 12,43 | 12,62 | 12,28 | 12,28 | -1,92% | 1.293.609,00 |
| 27.01.2026 | 12,03 | 12,60 | 12,03 | 12,52 | 3,47% | 2.040.070,00 |
| 26.01.2026 | 11,98 | 12,12 | 11,91 | 12,10 | 1,68% | 2.081.170,00 |
| 23.01.2026 | 11,90 | 11,93 | 11,79 | 11,90 | 0,51% | 864.335,00 |
| 22.01.2026 | 11,83 | 11,98 | 11,80 | 11,84 | -0,17% | 1.260.364,00 |
| 21.01.2026 | 11,91 | 11,98 | 11,75 | 11,86 | -0,75% | 1.796.686,00 |
| 20.01.2026 | 11,67 | 12,00 | 11,59 | 11,95 | 2,75% | 1.826.925,00 |
| 19.01.2026 | 11,62 | 11,67 | 11,62 | 11,63 | -0,17% | - |
| 16.01.2026 | 11,90 | 11,90 | 11,57 | 11,65 | -2,18% | 2.498.236,00 |
| 15.01.2026 | 11,93 | 12,04 | 11,71 | 11,91 | 0,51% | 3.425.755,00 |
| 14.01.2026 | 12,00 | 12,12 | 11,79 | 11,85 | -0,59% | 2.437.936,00 |
| 13.01.2026 | 12,02 | 12,09 | 11,90 | 11,92 | -1,00% | 1.346.066,00 |
| 12.01.2026 | 12,07 | 12,19 | 11,95 | 12,04 | 0,00% | 1.302.319,00 |
| 09.01.2026 | 12,08 | 12,11 | 11,83 | 12,04 | 0,25% | 1.299.123,00 |
| 08.01.2026 | 11,59 | 12,15 | 11,51 | 12,01 | 2,91% | 6.551.712,00 |
| 07.01.2026 | 12,00 | 12,03 | 11,64 | 11,67 | -2,42% | 5.052.258,00 |
| 06.01.2026 | 12,00 | 12,07 | 11,87 | 11,96 | -0,42% | 3.056.119,00 |
| 05.01.2026 | 12,10 | 12,17 | 11,95 | 12,01 | -1,23% | 1.147.729,00 |
| 02.01.2026 | 12,51 | 12,52 | 12,13 | 12,16 | -2,80% | 1.144.253,00 |
| 31.12.2025 | 12,51 | 12,56 | 12,45 | 12,51 | -0,16% | 1.023.604,00 |
| 30.12.2025 | 12,49 | 12,68 | 12,45 | 12,53 | 0,32% | 1.251.206,00 |
| 29.12.2025 | 12,43 | 12,53 | 12,42 | 12,49 | 0,32% | 1.339.809,00 |
| 26.12.2025 | 12,52 | 12,55 | 12,39 | 12,45 | -0,32% | 1.075.723,00 |
| 24.12.2025 | 12,59 | 12,66 | 12,36 | 12,49 | -0,87% | 814.557,00 |
| 23.12.2025 | 12,57 | 12,71 | 12,37 | 12,60 | 0,16% | 1.062.293,00 |
| 22.12.2025 | 12,81 | 12,89 | 12,57 | 12,58 | -1,80% | 1.317.518,00 |
| 19.12.2025 | 12,92 | 12,93 | 12,72 | 12,81 | -0,62% | 1.971.195,00 |
| 18.12.2025 | 12,71 | 12,95 | 12,70 | 12,89 | 0,94% | 1.504.466,00 |
| 17.12.2025 | 12,61 | 12,92 | 12,57 | 12,77 | 1,75% | 1.978.279,00 |
| 16.12.2025 | 12,41 | 12,70 | 12,38 | 12,55 | 1,21% | 1.247.529,00 |
| 15.12.2025 | 12,46 | 12,49 | 12,22 | 12,40 | 0,40% | 1.582.888,00 |
| 12.12.2025 | 12,63 | 12,63 | 12,34 | 12,35 | -0,72% | 2.832.801,00 |
| 11.12.2025 | 12,44 | 12,71 | 12,40 | 12,44 | 0,81% | 2.445.769,00 |
| 10.12.2025 | 12,18 | 12,42 | 12,12 | 12,34 | 1,73% | 1.360.817,00 |
| 09.12.2025 | 12,01 | 12,22 | 12,00 | 12,13 | 1,34% | 1.950.481,00 |
| 08.12.2025 | 12,00 | 12,12 | 11,83 | 11,97 | -0,50% | 2.047.661,00 |
| 05.12.2025 | 12,12 | 12,15 | 11,95 | 12,03 | -0,41% | 1.497.721,00 |
| 04.12.2025 | 12,25 | 12,32 | 12,08 | 12,08 | -1,06% | 876.405,00 |
| 03.12.2025 | 12,26 | 12,45 | 12,19 | 12,21 | -0,16% | 1.575.987,00 |
| 02.12.2025 | 12,23 | 12,25 | 12,06 | 12,23 | -0,24% | 1.720.014,00 |
| 01.12.2025 | 12,19 | 12,26 | 12,07 | 12,26 | 0,25% | 1.637.497,00 |
| 28.11.2025 | 12,25 | 12,25 | 12,14 | 12,23 | 0,49% | 692.817,00 |
| 26.11.2025 | 12,08 | 12,20 | 12,00 | 12,17 | 0,66% | 1.434.284,00 |
| 25.11.2025 | 12,15 | 12,25 | 12,06 | 12,09 | 0,50% | 1.446.140,00 |
| 24.11.2025 | 12,15 | 12,15 | 11,96 | 12,03 | -1,31% | 2.272.098,00 |
| 21.11.2025 | 12,23 | 12,38 | 12,15 | 12,19 | 0,25% | 1.400.914,00 |
| 20.11.2025 | 12,14 | 12,27 | 12,09 | 12,16 | 0,08% | 1.878.738,00 |
| 19.11.2025 | 12,12 | 12,29 | 12,09 | 12,15 | 0,66% | 3.292.242,00 |
| 18.11.2025 | 12,03 | 12,10 | 11,82 | 12,07 | 0,00% | 2.136.805,00 |
| 17.11.2025 | 12,11 | 12,22 | 11,98 | 12,07 | -1,07% | 2.271.158,00 |
| 14.11.2025 | 12,20 | 12,29 | 12,06 | 12,20 | 0,08% | 1.569.923,00 |
| 13.11.2025 | 12,12 | 12,42 | 12,09 | 12,19 | 0,49% | 1.815.402,00 |
| 12.11.2025 | 11,95 | 12,13 | 11,92 | 12,13 | 1,51% | 1.568.647,00 |
| 11.11.2025 | 12,01 | 12,04 | 11,81 | 11,95 | 0,50% | 1.192.477,00 |
| 10.11.2025 | 12,11 | 12,19 | 11,82 | 11,89 | -1,90% | 1.942.842,00 |
| 07.11.2025 | 12,07 | 12,35 | 11,92 | 12,12 | 0,75% | 3.604.483,00 |
| 06.11.2025 | 11,75 | 12,22 | 11,65 | 12,03 | 5,99% | 3.860.834,00 |
| 05.11.2025 | 11,16 | 11,36 | 11,12 | 11,35 | 1,79% | 2.661.055,00 |
| 04.11.2025 | 11,15 | 11,24 | 11,04 | 11,15 | -0,45% | 1.694.944,00 |
| 03.11.2025 | 11,26 | 11,30 | 11,08 | 11,20 | -0,88% | 1.822.273,00 |
| 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 | 11,92 | 11,93 | 11,81 | 11,83 | -0,77% | 1.652.272,00 |
| 23.10.2025 | 12,15 | 12,15 | 11,92 | 11,92 | -1,64% | - |
| 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 |