11,150€
-2,19%
Echtzeit-Aktienkurs Nomad Foods Ltd.
Bid:
Ask:
Aktienkurse zur Nomad Foods Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 10,80 | 11,40 | 10,80 | 11,40 | 1,79% | 900,00 |
| 29.09.2025 | 10,70 | 11,20 | 10,70 | 11,20 | 3,70% | 2.483,00 |
| 26.09.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -1,82% | - |
| 25.09.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 24.09.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | - |
| 23.09.2025 | 11,20 | 11,30 | 11,20 | 11,20 | -1,75% | 750,00 |
| 22.09.2025 | 11,20 | 11,90 | 11,20 | 11,40 | -0,87% | 650,00 |
| 19.09.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -3,36% | 194,00 |
| 18.09.2025 | 11,40 | 11,90 | 11,40 | 11,90 | 4,39% | 1.096,00 |
| 17.09.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | - |
| 16.09.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -1,69% | 250,00 |
| 15.09.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 12.09.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -2,48% | - |
| 11.09.2025 | 12,10 | 12,10 | 11,80 | 12,10 | -0,82% | - |
| 10.09.2025 | 11,80 | 12,20 | 11,80 | 12,20 | -4,69% | 420,00 |
| 08.09.2025 | 12,60 | 12,80 | 12,50 | 12,80 | 2,40% | - |
| 05.09.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -4,58% | 570,00 |
| 04.09.2025 | 12,90 | 13,50 | 12,90 | 13,10 | 1,55% | 231,00 |
| 03.09.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 02.09.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 01.09.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -3,70% | 19,00 |
| 29.08.2025 | 12,90 | 13,50 | 12,90 | 13,50 | 3,85% | 2.000,00 |
| 28.08.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 27.08.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
| 26.08.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -2,94% | - |
| 25.08.2025 | 13,00 | 13,60 | 13,00 | 13,60 | -2,16% | 572,00 |
| 22.08.2025 | 13,00 | 13,90 | 13,00 | 13,90 | 5,30% | 140,00 |
| 21.08.2025 | 12,70 | 13,20 | 12,70 | 13,20 | 4,76% | 115,00 |
| 20.08.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -4,55% | - |
| 19.08.2025 | 12,60 | 13,20 | 12,60 | 13,20 | 4,76% | 2.382,00 |
| 18.08.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 15.08.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | 224,00 |
| 14.08.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | - |
| 13.08.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | 75,00 |
| 12.08.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -4,44% | - |
| 11.08.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 2,27% | - |
| 08.08.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -1,49% | - |
| 07.08.2025 | 12,80 | 13,40 | 12,80 | 13,40 | 0,00% | 100,00 |
| 06.08.2025 | 15,00 | 15,00 | 13,40 | 13,40 | -7,59% | 2.120,00 |
| 05.08.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 04.08.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -4,00% | - |
| 01.08.2025 | 14,40 | 15,00 | 14,40 | 15,00 | -3,85% | 1.455,00 |
| 31.07.2025 | 14,90 | 15,60 | 14,90 | 15,60 | 5,41% | 63,00 |
| 30.07.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 29.07.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -2,00% | - |
| 28.07.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 25.07.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 24.07.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -4,43% | - |
| 23.07.2025 | 14,90 | 15,80 | 14,90 | 15,80 | 3,95% | 200,00 |
| 22.07.2025 | 14,80 | 15,20 | 14,80 | 15,20 | 4,11% | 67,00 |
| 21.07.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 18.07.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 17.07.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 2,07% | - |
| 16.07.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 15.07.2025 | 14,50 | 15,20 | 14,50 | 14,50 | -2,03% | 2,00 |
| 14.07.2025 | 14,70 | 14,80 | 14,70 | 14,80 | 2,07% | 224,00 |
| 11.07.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 1,40% | - |
| 10.07.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 09.07.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -4,03% | - |
| 08.07.2025 | 14,30 | 14,90 | 14,30 | 14,90 | 0,68% | 100,00 |
| 07.07.2025 | 14,30 | 14,80 | 14,30 | 14,80 | 3,50% | 896,00 |
| 04.07.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | - |
| 03.07.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 02.07.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 2,13% | - |
| 01.07.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 30.06.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 27.06.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | - |
| 26.06.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -2,76% | - |
| 25.06.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 24.06.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -3,95% | - |
| 23.06.2025 | 14,50 | 15,20 | 14,50 | 15,20 | 4,83% | 207,00 |
| 20.06.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 19.06.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | - |
| 18.06.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 17.06.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 16.06.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -5,23% | - |
| 13.06.2025 | 14,80 | 15,30 | 14,80 | 15,30 | 3,38% | 340,00 |
| 12.06.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 11.06.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 10.06.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 2,05% | - |
| 09.06.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 06.06.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 05.06.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 04.06.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 03.06.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -3,90% | - |
| 02.06.2025 | 15,00 | 15,60 | 15,00 | 15,40 | 2,67% | 800,00 |
| 30.05.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | - |
| 29.05.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 28.05.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -5,03% | - |
| 27.05.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | 128,00 |
| 26.05.2025 | 15,10 | 15,90 | 15,10 | 15,90 | 0,00% | 219,00 |
| 23.05.2025 | 15,20 | 15,90 | 15,20 | 15,90 | 3,25% | 74,00 |
| 22.05.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 21.05.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 20.05.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -5,49% | - |
| 19.05.2025 | 15,80 | 16,40 | 15,80 | 16,40 | 3,80% | 1.262,00 |
| 16.05.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | - |
| 15.05.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -3,11% | - |
| 14.05.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -1,83% | - |
| 13.05.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -1,80% | - |