14,950€
Echtzeit-Aktienkurs Nomad Foods Ltd.
Bid:
Ask:
Aktienkurse zur Nomad Foods Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.05.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -1,18% | - |
| 09.05.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 1,81% | - |
| 08.05.2025 | 16,60 | 17,00 | 16,60 | 16,60 | -3,49% | 420,00 |
| 07.05.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | 2.200,00 |
| 06.05.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 05.05.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 02.05.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 2,38% | - |
| 30.04.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 29.04.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 28.04.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 25.04.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -1,18% | - |
| 24.04.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | - |
| 23.04.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,80% | - |
| 22.04.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 17.04.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | - |
| 16.04.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -1,20% | - |
| 15.04.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 1,21% | - |
| 14.04.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 11.04.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -3,53% | - |
| 10.04.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 5,59% | - |
| 09.04.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -4,73% | - |
| 08.04.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 3,05% | - |
| 07.04.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -7,87% | - |
| 04.04.2025 | 17,50 | 17,80 | 17,50 | 17,80 | 2,89% | 120,00 |
| 03.04.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -5,98% | - |
| 02.04.2025 | 17,80 | 18,40 | 17,80 | 18,40 | 0,55% | 100,00 |
| 01.04.2025 | 17,70 | 18,30 | 17,70 | 18,30 | 2,81% | 135,00 |
| 31.03.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | - |
| 28.03.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | - |
| 27.03.2025 | 17,80 | 18,10 | 17,80 | 18,10 | 3,43% | 455,00 |
| 26.03.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | 85,00 |
| 25.03.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | - |
| 24.03.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
| 21.03.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 20.03.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 19.03.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 18.03.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | - |
| 17.03.2025 | 17,50 | 17,90 | 17,50 | 17,90 | 1,70% | 10,00 |
| 14.03.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 13.03.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -2,21% | - |
| 12.03.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -1,09% | - |
| 11.03.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 10.03.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -2,66% | - |
| 07.03.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | 500,00 |
| 06.03.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | - |
| 05.03.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 1,08% | - |
| 04.03.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 3,93% | - |
| 03.03.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 1,71% | - |
| 28.02.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
| 27.02.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -1,12% | - |
| 26.02.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 25.02.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 1,14% | - |
| 24.02.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 2,92% | - |
| 21.02.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -1,16% | - |
| 20.02.2025 | 16,90 | 17,30 | 16,90 | 17,30 | 0,58% | 50,00 |
| 19.02.2025 | 16,70 | 17,20 | 16,70 | 17,20 | 2,99% | 176,00 |
| 18.02.2025 | 16,90 | 16,90 | 16,70 | 16,70 | -2,34% | 40,00 |
| 17.02.2025 | 16,80 | 17,10 | 16,80 | 17,10 | 0,00% | 170,00 |
| 14.02.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -5,00% | - |
| 13.02.2025 | 16,90 | 18,00 | 16,90 | 18,00 | 8,43% | 10.000,00 |
| 12.02.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 11.02.2025 | 16,50 | 16,70 | 16,50 | 16,70 | -1,76% | 119,00 |
| 10.02.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,19% | - |
| 07.02.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 1,82% | - |
| 06.02.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
| 05.02.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -4,60% | - |
| 04.02.2025 | 16,90 | 17,40 | 16,90 | 17,40 | 2,35% | 80,00 |
| 03.02.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,80% | - |
| 31.01.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 2,45% | - |
| 30.01.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | - |
| 29.01.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -4,73% | - |
| 28.01.2025 | 16,10 | 16,90 | 16,10 | 16,90 | 10,46% | 154,00 |
| 27.01.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | - |
| 24.01.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 23.01.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -3,75% | - |
| 22.01.2025 | 15,90 | 16,00 | 15,90 | 16,00 | -4,76% | 300,00 |
| 21.01.2025 | 16,00 | 16,80 | 16,00 | 16,80 | 0,00% | 104,00 |
| 20.01.2025 | 16,10 | 16,80 | 16,10 | 16,80 | 4,35% | 125,00 |
| 17.01.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | - |
| 16.01.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 15.01.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |