11,995$
2,52%
Echtzeit-Aktienkurs Nomad Foods Ltd.
Bid:
Ask:
Aktienkurse zur Nomad Foods Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 11,77 | 12,05 | 11,70 | 11,99 | 2,48% | 1.289.057,00 |
| 19.10.2026 | 11,66 | 11,73 | 11,58 | 11,70 | -0,51% | 956.301,00 |
| 16.10.2026 | 11,63 | 11,83 | 11,49 | 11,76 | 1,82% | 1.677.765,00 |
| 15.10.2026 | 11,55 | 11,55 | 11,55 | 11,55 | 2,03% | 2.728,00 |
| 14.10.2026 | 11,53 | 11,53 | 11,29 | 11,32 | -1,31% | 1.245.913,00 |
| 13.10.2026 | 11,39 | 11,52 | 11,33 | 11,47 | 1,06% | 790.911,00 |
| 12.10.2026 | 11,12 | 11,40 | 11,09 | 11,35 | 2,44% | 815.946,00 |
| 09.10.2026 | 11,04 | 11,17 | 11,01 | 11,08 | 0,27% | 1.598.065,00 |
| 08.10.2026 | 11,07 | 11,10 | 10,85 | 11,05 | 0,45% | 1.728.089,00 |
| 07.10.2026 | 11,11 | 11,23 | 10,85 | 11,00 | 0,27% | 1.735.082,00 |
| 06.10.2026 | 11,00 | 11,22 | 10,81 | 10,97 | 2,62% | 1.943.272,00 |
| 05.10.2026 | 10,66 | 10,75 | 10,55 | 10,69 | 0,38% | 1.039.170,00 |
| 02.10.2026 | 10,83 | 10,96 | 10,54 | 10,65 | -1,48% | 1.082.501,00 |
| 01.10.2026 | 10,25 | 10,93 | 10,25 | 10,81 | 4,65% | 2.046.240,00 |
| 30.09.2026 | 10,61 | 10,65 | 10,29 | 10,33 | -1,71% | 801.056,00 |
| 29.09.2026 | 10,57 | 10,65 | 10,35 | 10,51 | -1,41% | 969.923,00 |
| 28.09.2026 | 10,60 | 10,79 | 10,48 | 10,66 | 0,28% | 864.539,00 |
| 25.09.2026 | 10,65 | 10,65 | 10,49 | 10,63 | -0,37% | 1.321.391,00 |
| 24.09.2026 | 10,77 | 10,79 | 10,56 | 10,67 | -0,37% | 1.735.312,00 |
| 23.09.2026 | 10,59 | 10,82 | 10,52 | 10,71 | 2,00% | 2.085.707,00 |
| 22.09.2026 | 10,68 | 10,73 | 10,44 | 10,50 | -0,94% | 836.757,00 |
| 21.09.2026 | 10,66 | 10,66 | 10,53 | 10,60 | -0,56% | 727.869,00 |
| 18.09.2026 | 10,71 | 10,80 | 10,58 | 10,66 | -0,74% | 1.433.054,00 |
| 17.09.2026 | 11,10 | 11,14 | 10,74 | 10,74 | -2,27% | 1.068.089,00 |
| 16.09.2026 | 10,91 | 11,07 | 10,91 | 10,99 | 0,64% | 518.323,00 |
| 15.09.2026 | 10,93 | 10,96 | 10,78 | 10,92 | -0,09% | 1.362.167,00 |
| 14.09.2026 | 11,09 | 11,22 | 10,90 | 10,93 | -0,46% | 2.753.140,00 |
| 11.09.2026 | 11,18 | 11,19 | 10,95 | 10,98 | -0,99% | 986.219,00 |
| 10.09.2026 | 11,28 | 11,28 | 11,02 | 11,09 | -0,81% | 845.115,00 |
| 09.09.2026 | 11,39 | 11,46 | 11,03 | 11,18 | -2,44% | 1.954.000,00 |
| 08.09.2026 | 11,62 | 11,68 | 11,39 | 11,46 | -1,55% | 1.006.563,00 |
| 04.09.2026 | 11,48 | 11,73 | 11,41 | 11,64 | 1,22% | 1.102.049,00 |
| 03.09.2026 | 11,65 | 11,68 | 11,36 | 11,50 | -0,78% | 1.622.760,00 |
| 02.09.2026 | 11,74 | 11,94 | 11,59 | 11,59 | -0,69% | 851.450,00 |
| 01.09.2026 | 11,69 | 11,87 | 11,60 | 11,67 | 0,26% | 1.291.165,00 |
| 31.08.2026 | 11,78 | 11,90 | 11,64 | 11,64 | -2,02% | 1.013.000,00 |
| 28.08.2026 | 12,05 | 12,15 | 11,88 | 11,88 | -0,92% | 783.783,00 |
| 27.08.2026 | 12,41 | 12,45 | 11,99 | 11,99 | -1,32% | 1.556.364,00 |
| 26.08.2026 | 11,95 | 12,29 | 11,86 | 12,15 | 2,19% | 1.941.869,00 |
| 25.08.2026 | 12,01 | 12,07 | 11,73 | 11,89 | -1,74% | 1.355.877,00 |
| 24.08.2026 | 12,18 | 12,56 | 12,06 | 12,10 | 2,46% | 2.754.945,00 |
| 21.08.2026 | 11,71 | 11,99 | 11,64 | 11,81 | 1,72% | 1.570.618,00 |
| 20.08.2026 | 11,84 | 11,93 | 11,60 | 11,61 | -2,76% | 1.063.800,00 |
| 19.08.2026 | 11,59 | 12,10 | 11,50 | 11,94 | 4,55% | 6.527.422,00 |
| 18.08.2026 | 11,48 | 11,62 | 11,35 | 11,42 | 0,35% | 2.327.083,00 |
| 17.08.2026 | 11,60 | 11,66 | 11,36 | 11,38 | -2,98% | 2.680.448,00 |
| 14.08.2026 | 12,01 | 12,01 | 11,50 | 11,73 | -2,57% | 1.405.765,00 |
| 13.08.2026 | 10,93 | 12,12 | 10,93 | 12,04 | 5,61% | 3.865.682,00 |
| 12.08.2026 | 11,22 | 11,66 | 11,15 | 11,40 | 0,26% | 3.903.198,00 |
| 11.08.2026 | 11,50 | 11,66 | 11,35 | 11,37 | -2,40% | 1.654.877,00 |
| 10.08.2026 | 11,95 | 11,95 | 11,62 | 11,65 | -2,84% | 1.113.906,00 |
| 07.08.2026 | 11,75 | 12,00 | 11,70 | 11,99 | 1,78% | 745.847,00 |
| 06.08.2026 | 11,91 | 11,92 | 11,64 | 11,78 | -0,25% | 688.986,00 |
| 05.08.2026 | 12,08 | 12,09 | 11,75 | 11,81 | -0,84% | 771.583,00 |
| 04.08.2026 | 11,91 | 12,00 | 11,87 | 11,91 | -1,16% | 1.051.642,00 |
| 03.08.2026 | 12,09 | 12,20 | 11,98 | 12,05 | 1,26% | 885.146,00 |
| 31.07.2026 | 12,32 | 12,34 | 11,90 | 11,90 | -4,11% | 1.158.195,00 |
| 30.07.2026 | 12,54 | 12,55 | 12,26 | 12,41 | -2,21% | 1.209.956,00 |
| 29.07.2026 | 12,14 | 12,79 | 11,98 | 12,69 | 4,10% | 2.600.169,00 |
| 28.07.2026 | 12,07 | 12,37 | 12,01 | 12,19 | 2,27% | 2.506.993,00 |
| 27.07.2026 | 11,72 | 12,01 | 11,69 | 11,92 | 1,71% | 749.475,00 |
| 24.07.2026 | 11,69 | 11,84 | 11,65 | 11,72 | 0,60% | 1.095.882,00 |
| 23.07.2026 | 11,75 | 11,77 | 11,54 | 11,65 | -1,69% | 953.743,00 |
| 22.07.2026 | 12,04 | 12,21 | 11,85 | 11,85 | 0,25% | 1.582.279,00 |
| 21.07.2026 | 11,95 | 12,15 | 11,69 | 11,82 | -0,25% | 2.513.996,00 |
| 20.07.2026 | 11,51 | 11,92 | 11,45 | 11,85 | 2,95% | 1.641.720,00 |
| 17.07.2026 | 11,79 | 11,87 | 11,51 | 11,51 | -2,13% | 1.352.389,00 |
| 16.07.2026 | 11,69 | 11,86 | 11,62 | 11,76 | 2,08% | 939.841,00 |
| 15.07.2026 | 11,44 | 11,74 | 11,44 | 11,52 | 0,17% | 948.216,00 |
| 14.07.2026 | 11,50 | 11,52 | 11,40 | 11,50 | 0,17% | 1.566.647,00 |
| 13.07.2026 | 11,62 | 11,73 | 11,04 | 11,48 | -0,43% | 1.316.706,00 |
| 10.07.2026 | 11,42 | 11,62 | 11,38 | 11,53 | 1,23% | 849.699,00 |
| 09.07.2026 | 11,20 | 11,46 | 11,14 | 11,39 | 0,53% | 1.235.474,00 |
| 08.07.2026 | 11,46 | 11,48 | 11,25 | 11,33 | -0,70% | 730.843,00 |
| 07.07.2026 | 11,60 | 11,62 | 11,28 | 11,41 | -0,17% | 1.604.620,00 |
| 06.07.2026 | 11,35 | 11,57 | 11,28 | 11,43 | 0,09% | 1.732.444,00 |
| 02.07.2026 | 11,33 | 11,51 | 11,25 | 11,42 | 1,51% | 1.704.302,00 |
| 01.07.2026 | 11,08 | 11,39 | 11,01 | 11,25 | 2,74% | 1.248.944,00 |
| 30.06.2026 | 11,24 | 11,24 | 10,92 | 10,95 | -2,23% | 1.666.766,00 |
| 29.06.2026 | 11,00 | 11,27 | 10,96 | 11,20 | 0,72% | 1.433.351,00 |
| 26.06.2026 | 10,67 | 11,18 | 10,63 | 11,12 | 5,30% | 3.563.994,00 |
| 25.06.2026 | 10,62 | 10,71 | 10,50 | 10,56 | -0,85% | 679.066,00 |
| 24.06.2026 | 10,26 | 10,87 | 10,21 | 10,65 | 4,31% | 1.831.644,00 |
| 23.06.2026 | 10,01 | 10,24 | 9,97 | 10,21 | 3,34% | 1.252.537,00 |
| 22.06.2026 | 10,02 | 10,11 | 9,83 | 9,88 | -1,40% | 1.286.776,00 |
| 18.06.2026 | 9,96 | 10,18 | 9,94 | 10,02 | -0,20% | 1.336.407,00 |
| 17.06.2026 | 10,19 | 10,30 | 9,93 | 10,04 | -1,67% | 1.042.116,00 |
| 16.06.2026 | 10,35 | 10,39 | 10,17 | 10,21 | -1,07% | 1.042.302,00 |
| 15.06.2026 | 10,40 | 10,55 | 10,29 | 10,32 | -1,05% | 1.310.330,00 |
| 12.06.2026 | 10,42 | 10,55 | 10,42 | 10,43 | 0,58% | 941.812,00 |
| 11.06.2026 | 10,31 | 10,43 | 10,25 | 10,37 | 0,58% | 858.422,00 |
| 10.06.2026 | 10,31 | 10,42 | 10,25 | 10,31 | 0,78% | 856.269,00 |
| 09.06.2026 | 9,94 | 10,28 | 9,94 | 10,23 | 3,02% | 937.416,00 |
| 08.06.2026 | 9,87 | 10,08 | 9,85 | 9,93 | 0,20% | 885.746,00 |
| 05.06.2026 | 9,84 | 9,99 | 9,78 | 9,91 | 1,75% | 886.014,00 |
| 04.06.2026 | 9,88 | 9,97 | 9,71 | 9,74 | -0,20% | 1.041.092,00 |
| 03.06.2026 | 10,00 | 10,10 | 9,74 | 9,76 | -3,17% | 980.199,00 |
| 02.06.2026 | 10,23 | 10,23 | 10,01 | 10,08 | -1,27% | 1.262.416,00 |
| 01.06.2026 | 10,15 | 10,27 | 10,10 | 10,21 | 0,69% | 1.004.392,00 |
| 29.05.2026 | 10,11 | 10,35 | 10,10 | 10,14 | 0,10% | 1.074.950,00 |