18,140$
-0,17%
Echtzeit-Aktienkurs Nomad Foods Ltd.
Bid:
Ask:
Aktienkurse zur Nomad Foods Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 18,08 | 18,14 | 17,89 | 18,14 | -0,17% | 616.627,00 |
| 15.05.2025 | 18,07 | 18,18 | 17,90 | 18,17 | 1,68% | 658.088,00 |
| 14.05.2025 | 18,28 | 18,34 | 17,59 | 17,87 | -2,88% | 1.544.025,00 |
| 13.05.2025 | 18,67 | 18,70 | 18,26 | 18,40 | -1,39% | 1.494.278,00 |
| 12.05.2025 | 18,78 | 18,86 | 18,53 | 18,66 | -1,53% | 1.338.414,00 |
| 09.05.2025 | 19,32 | 19,32 | 18,85 | 18,95 | -2,37% | 1.166.288,00 |
| 08.05.2025 | 18,47 | 19,60 | 18,47 | 19,41 | 1,46% | 1.457.382,00 |
| 07.05.2025 | 19,70 | 19,71 | 18,99 | 19,13 | -2,40% | 2.480.655,00 |
| 06.05.2025 | 20,05 | 20,10 | 19,55 | 19,60 | -2,00% | 1.225.756,00 |
| 05.05.2025 | 20,26 | 20,29 | 19,98 | 20,00 | -0,65% | 794.930,00 |
| 02.05.2025 | 19,85 | 20,13 | 19,62 | 20,13 | 2,13% | 1.011.337,00 |
| 01.05.2025 | 19,85 | 20,00 | 19,66 | 19,71 | -1,40% | 1.004.075,00 |
| 30.04.2025 | 19,76 | 20,00 | 19,55 | 19,99 | 2,09% | 893.367,00 |
| 29.04.2025 | 19,42 | 19,61 | 19,19 | 19,58 | 0,82% | 692.289,00 |
| 28.04.2025 | 19,38 | 19,50 | 19,17 | 19,42 | 0,21% | 856.481,00 |
| 25.04.2025 | 19,35 | 19,56 | 18,92 | 19,38 | 0,21% | 979.317,00 |
| 24.04.2025 | 19,64 | 19,70 | 19,26 | 19,34 | -1,58% | 754.207,00 |
| 23.04.2025 | 19,68 | 19,85 | 19,57 | 19,65 | -0,05% | 550.438,00 |
| 22.04.2025 | 19,86 | 19,94 | 19,59 | 19,66 | 0,05% | 496.643,00 |
| 21.04.2025 | 19,68 | 19,78 | 19,50 | 19,65 | 0,15% | 695.334,00 |
| 17.04.2025 | 19,29 | 19,80 | 19,29 | 19,62 | 1,92% | 1.207.777,00 |
| 16.04.2025 | 19,41 | 19,64 | 19,21 | 19,25 | -0,77% | 690.295,00 |
| 15.04.2025 | 19,46 | 19,55 | 19,27 | 19,40 | 0,00% | 504.614,00 |
| 14.04.2025 | 19,16 | 19,52 | 19,16 | 19,40 | 1,31% | 539.336,00 |
| 11.04.2025 | 18,94 | 19,24 | 18,80 | 19,15 | 1,43% | 551.885,00 |
| 10.04.2025 | 18,97 | 19,26 | 18,63 | 18,88 | -1,36% | 524.693,00 |
| 09.04.2025 | 18,21 | 19,20 | 18,09 | 19,14 | 3,91% | 601.349,00 |
| 08.04.2025 | 18,92 | 19,11 | 18,40 | 18,42 | -2,13% | 683.967,00 |
| 07.04.2025 | 18,92 | 19,45 | 18,65 | 18,82 | -2,99% | 1.029.470,00 |
| 04.04.2025 | 19,84 | 20,11 | 19,20 | 19,40 | -2,46% | 1.026.847,00 |
| 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% | 299.153,00 |
| 01.04.2025 | 19,82 | 19,82 | 19,58 | 19,65 | 0,00% | 433.582,00 |
| 31.03.2025 | 19,89 | 20,07 | 19,63 | 19,65 | -0,96% | 506.979,00 |
| 28.03.2025 | 19,54 | 19,89 | 19,54 | 19,84 | 0,66% | 383.388,00 |
| 27.03.2025 | 19,76 | 19,84 | 19,61 | 19,71 | 0,66% | 366.179,00 |
| 26.03.2025 | 19,53 | 19,61 | 19,29 | 19,58 | 1,35% | 582.741,00 |
| 25.03.2025 | 19,23 | 19,54 | 19,17 | 19,32 | 0,47% | 416.530,00 |
| 24.03.2025 | 19,34 | 19,47 | 19,14 | 19,23 | -0,72% | 340.357,00 |
| 21.03.2025 | 19,67 | 19,67 | 19,31 | 19,37 | -0,92% | 814.907,00 |
| 20.03.2025 | 19,53 | 19,61 | 19,37 | 19,55 | -0,10% | 290.660,00 |
| 19.03.2025 | 19,61 | 19,73 | 19,44 | 19,57 | -0,46% | 499.257,00 |
| 18.03.2025 | 19,88 | 19,95 | 19,64 | 19,66 | -0,86% | 476.928,00 |
| 17.03.2025 | 19,58 | 20,12 | 19,57 | 19,83 | 1,64% | 604.431,00 |
| 14.03.2025 | 19,46 | 19,64 | 19,06 | 19,51 | 0,46% | 513.459,00 |
| 13.03.2025 | 19,82 | 20,22 | 19,37 | 19,42 | -1,72% | 1.063.680,00 |
| 12.03.2025 | 20,14 | 20,14 | 19,67 | 19,76 | -1,98% | 494.050,00 |
| 11.03.2025 | 20,27 | 20,37 | 19,95 | 20,16 | -0,84% | 678.017,00 |
| 10.03.2025 | 20,42 | 20,80 | 20,26 | 20,33 | -0,25% | 1.296.785,00 |
| 07.03.2025 | 20,40 | 20,57 | 20,16 | 20,38 | -0,24% | 1.226.480,00 |
| 06.03.2025 | 20,49 | 20,65 | 20,34 | 20,43 | -0,54% | 1.238.398,00 |
| 05.03.2025 | 20,35 | 20,81 | 20,23 | 20,54 | 1,23% | 1.329.286,00 |
| 04.03.2025 | 19,86 | 20,58 | 19,75 | 20,29 | 2,27% | 1.822.250,00 |
| 03.03.2025 | 20,38 | 20,67 | 19,44 | 19,84 | 4,97% | 1.834.811,00 |
| 28.02.2025 | 18,67 | 18,92 | 18,60 | 18,90 | 1,56% | 657.108,00 |
| 27.02.2025 | 18,69 | 18,72 | 18,48 | 18,61 | -0,91% | 422.702,00 |
| 26.02.2025 | 19,06 | 19,15 | 18,60 | 18,78 | -1,47% | 866.403,00 |
| 25.02.2025 | 19,03 | 19,30 | 18,91 | 19,06 | 0,21% | 712.995,00 |
| 24.02.2025 | 18,78 | 19,22 | 18,78 | 19,02 | 0,90% | 543.540,00 |
| 21.02.2025 | 18,34 | 18,93 | 18,14 | 18,85 | 2,72% | 865.133,00 |
| 20.02.2025 | 18,09 | 18,50 | 18,01 | 18,35 | 1,44% | 382.592,00 |
| 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% | 682.098,00 |
| 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% | 486.367,00 |
| 12.02.2025 | 17,38 | 18,07 | 17,37 | 17,98 | 1,87% | 484.731,00 |
| 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 | 17,85 | 17,90 | 17,52 | 17,87 | 0,22% | 394.650,00 |
| 06.02.2025 | 17,66 | 17,92 | 17,53 | 17,83 | 1,60% | 397.690,00 |
| 05.02.2025 | 17,62 | 17,70 | 17,11 | 17,55 | -0,68% | 553.993,00 |
| 04.02.2025 | 17,78 | 17,98 | 17,64 | 17,67 | -0,62% | 596.350,00 |
| 03.02.2025 | 17,66 | 17,87 | 17,41 | 17,78 | -0,45% | 601.807,00 |
| 31.01.2025 | 17,68 | 18,11 | 17,55 | 17,86 | 0,73% | 1.017.246,00 |
| 30.01.2025 | 17,67 | 18,00 | 17,53 | 17,73 | 2,01% | 1.250.766,00 |
| 29.01.2025 | 17,05 | 17,48 | 16,99 | 17,38 | 1,05% | 677.916,00 |
| 28.01.2025 | 17,37 | 17,37 | 17,00 | 17,20 | -0,12% | 799.254,00 |
| 27.01.2025 | 16,71 | 17,33 | 16,67 | 17,22 | 4,30% | 625.816,00 |
| 24.01.2025 | 16,52 | 16,63 | 16,47 | 16,51 | -0,36% | 362.492,00 |
| 23.01.2025 | 16,31 | 16,63 | 16,24 | 16,57 | 1,10% | 429.580,00 |
| 22.01.2025 | 16,82 | 16,82 | 16,34 | 16,39 | -2,85% | 393.181,00 |
| 21.01.2025 | 16,92 | 17,03 | 16,70 | 16,87 | -0,59% | 343.137,00 |
| 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% | 456.835,00 |
| 15.01.2025 | 16,65 | 16,98 | 16,59 | 16,77 | 0,84% | 774.958,00 |
| 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% | 403.589,00 |
| 03.01.2025 | 16,66 | 16,67 | 16,41 | 16,43 | -1,38% | 291.607,00 |
| 02.01.2025 | 16,83 | 17,09 | 16,64 | 16,66 | -0,72% | 284.400,00 |
| 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% | 398.586,00 |
| 27.12.2024 | 16,61 | 16,88 | 16,55 | 16,56 | -1,37% | 374.241,00 |
| 26.12.2024 | 16,66 | 16,94 | 16,61 | 16,79 | 0,72% | 288.220,00 |
| 24.12.2024 | 16,64 | 16,75 | 16,61 | 16,67 | 0,30% | 159.429,00 |
| 23.12.2024 | 16,80 | 16,85 | 16,60 | 16,62 | -1,19% | 292.699,00 |
| 20.12.2024 | 16,70 | 16,99 | 16,66 | 16,82 | 0,18% | 536.266,00 |