17,765$
0,99%
Echtzeit-Aktienkurs Nomad Foods Ltd.
Bid:
Ask:
Aktienkurse zur Nomad Foods Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 17,61 | 17,84 | 17,41 | 17,77 | 1,02% | 1.509.297,00 |
| 21.11.2024 | 17,03 | 17,59 | 16,92 | 17,59 | 2,87% | 1.167.475,00 |
| 20.11.2024 | 16,89 | 17,14 | 16,83 | 17,10 | 1,60% | 611.278,00 |
| 19.11.2024 | 16,77 | 16,91 | 16,65 | 16,83 | 0,54% | 670.143,00 |
| 18.11.2024 | 16,45 | 16,83 | 16,19 | 16,74 | 1,64% | 977.606,00 |
| 15.11.2024 | 16,67 | 16,67 | 15,99 | 16,47 | -1,79% | 1.237.851,00 |
| 14.11.2024 | 17,48 | 17,66 | 16,49 | 16,77 | 3,20% | 1.977.530,00 |
| 13.11.2024 | 16,59 | 16,60 | 16,14 | 16,25 | -1,52% | 1.341.655,00 |
| 12.11.2024 | 17,03 | 17,03 | 16,45 | 16,50 | -2,37% | 1.471.608,00 |
| 11.11.2024 | 17,51 | 17,65 | 16,87 | 16,90 | -3,15% | 961.831,00 |
| 08.11.2024 | 17,31 | 17,74 | 17,14 | 17,45 | -0,29% | 529.186,00 |
| 07.11.2024 | 17,40 | 17,66 | 17,17 | 17,50 | 1,21% | 1.074.757,00 |
| 06.11.2024 | 17,83 | 17,88 | 17,12 | 17,29 | -2,32% | 808.983,00 |
| 05.11.2024 | 17,61 | 17,81 | 17,60 | 17,70 | 0,11% | 311.436,00 |
| 04.11.2024 | 17,62 | 17,81 | 17,56 | 17,68 | 0,28% | 807.180,00 |
| 01.11.2024 | 17,85 | 17,85 | 17,59 | 17,63 | 0,46% | 551.271,00 |
| 31.10.2024 | 17,49 | 17,66 | 17,38 | 17,55 | -0,06% | 274.548,00 |
| 30.10.2024 | 17,73 | 17,74 | 17,51 | 17,56 | -0,28% | 326.292,00 |
| 29.10.2024 | 17,83 | 17,97 | 17,61 | 17,61 | -1,23% | 307.067,00 |
| 28.10.2024 | 17,62 | 18,01 | 17,59 | 17,83 | 1,54% | 285.737,00 |
| 25.10.2024 | 17,55 | 17,70 | 17,47 | 17,56 | 0,00% | 264.507,00 |
| 24.10.2024 | 17,50 | 17,57 | 17,30 | 17,56 | 0,23% | 304.742,00 |
| 23.10.2024 | 17,43 | 17,56 | 17,32 | 17,52 | 0,11% | 283.801,00 |
| 22.10.2024 | 17,69 | 17,70 | 17,45 | 17,50 | -1,13% | 300.009,00 |
| 21.10.2024 | 17,92 | 17,95 | 17,70 | 17,70 | -1,72% | 234.802,00 |
| 18.10.2024 | 17,96 | 18,13 | 17,77 | 18,01 | 0,39% | 291.584,00 |
| 17.10.2024 | 17,96 | 18,02 | 17,77 | 17,94 | 0,39% | 384.881,00 |
| 16.10.2024 | 17,71 | 18,00 | 17,68 | 17,87 | 1,71% | 428.358,00 |
| 15.10.2024 | 17,67 | 17,86 | 17,55 | 17,57 | -0,51% | 401.840,00 |
| 14.10.2024 | 17,60 | 17,72 | 17,24 | 17,66 | 0,17% | 342.882,00 |
| 11.10.2024 | 17,77 | 17,84 | 17,60 | 17,63 | -0,28% | 337.840,00 |
| 10.10.2024 | 17,71 | 17,78 | 17,54 | 17,68 | 0,40% | 296.341,00 |
| 09.10.2024 | 18,00 | 18,00 | 17,56 | 17,61 | -2,11% | 435.337,00 |
| 08.10.2024 | 17,95 | 18,10 | 17,87 | 17,99 | -0,22% | 249.354,00 |
| 07.10.2024 | 18,26 | 18,30 | 17,95 | 18,03 | -1,10% | 339.798,00 |
| 04.10.2024 | 18,11 | 18,32 | 18,07 | 18,23 | 0,55% | 426.322,00 |
| 03.10.2024 | 18,50 | 18,50 | 18,13 | 18,13 | -1,73% | 254.236,00 |
| 02.10.2024 | 18,35 | 18,59 | 18,31 | 18,45 | -0,65% | 296.933,00 |
| 01.10.2024 | 18,99 | 19,05 | 18,54 | 18,57 | -2,57% | 534.007,00 |
| 30.09.2024 | 19,31 | 19,38 | 18,99 | 19,06 | -1,14% | 266.154,00 |
| 27.09.2024 | 19,48 | 19,58 | 19,19 | 19,28 | -0,67% | 401.423,00 |
| 26.09.2024 | 19,12 | 19,46 | 19,12 | 19,41 | 1,78% | 323.890,00 |
| 25.09.2024 | 18,90 | 19,35 | 18,90 | 19,07 | 1,22% | 367.619,00 |
| 24.09.2024 | 19,10 | 19,19 | 18,81 | 18,84 | -0,79% | 551.352,00 |
| 23.09.2024 | 19,50 | 19,65 | 17,85 | 18,99 | -3,75% | 667.638,00 |
| 20.09.2024 | 19,80 | 19,88 | 19,53 | 19,73 | -0,25% | 531.162,00 |
| 19.09.2024 | 19,80 | 19,80 | 19,54 | 19,78 | 0,71% | 419.363,00 |
| 18.09.2024 | 19,53 | 19,80 | 19,52 | 19,64 | 0,92% | 234.727,00 |
| 17.09.2024 | 19,43 | 19,74 | 19,38 | 19,46 | 0,15% | 311.256,00 |
| 16.09.2024 | 19,48 | 19,65 | 19,42 | 19,43 | -0,31% | 321.555,00 |
| 13.09.2024 | 19,23 | 19,49 | 19,14 | 19,49 | 1,88% | 462.732,00 |
| 12.09.2024 | 18,96 | 19,16 | 18,77 | 19,13 | 0,58% | 471.744,00 |
| 11.09.2024 | 19,07 | 19,07 | 18,64 | 19,02 | -0,21% | 429.032,00 |
| 10.09.2024 | 19,25 | 19,58 | 19,00 | 19,06 | -0,63% | 750.005,00 |
| 09.09.2024 | 19,22 | 19,33 | 19,08 | 19,18 | 0,95% | 229.330,00 |
| 06.09.2024 | 19,72 | 19,75 | 18,96 | 19,00 | -3,89% | 613.584,00 |
| 05.09.2024 | 19,41 | 19,90 | 19,40 | 19,77 | 2,01% | 659.381,00 |
| 04.09.2024 | 19,07 | 19,46 | 19,07 | 19,38 | 1,89% | 362.568,00 |
| 03.09.2024 | 18,75 | 19,15 | 18,57 | 19,02 | 1,17% | 566.853,00 |
| 30.08.2024 | 18,70 | 18,81 | 18,65 | 18,80 | 1,08% | 285.314,00 |
| 29.08.2024 | 18,83 | 18,99 | 18,60 | 18,60 | -0,80% | 414.776,00 |
| 28.08.2024 | 18,41 | 18,75 | 18,41 | 18,75 | 1,46% | 609.727,00 |
| 27.08.2024 | 18,68 | 18,71 | 18,34 | 18,48 | -0,48% | 393.153,00 |
| 26.08.2024 | 18,70 | 18,71 | 18,48 | 18,57 | -0,43% | 246.699,00 |
| 23.08.2024 | 18,28 | 18,67 | 18,17 | 18,65 | 2,59% | 390.562,00 |
| 22.08.2024 | 18,35 | 18,39 | 18,14 | 18,18 | -0,82% | 149.806,00 |
| 21.08.2024 | 18,46 | 18,48 | 18,29 | 18,33 | -0,16% | 189.700,00 |
| 20.08.2024 | 18,36 | 18,46 | 18,23 | 18,36 | -0,16% | 211.134,00 |
| 19.08.2024 | 18,16 | 18,44 | 18,04 | 18,39 | 1,71% | 254.369,00 |
| 16.08.2024 | 17,98 | 18,12 | 17,87 | 18,08 | 0,28% | 477.065,00 |
| 15.08.2024 | 18,42 | 18,47 | 17,99 | 18,03 | -1,37% | 389.545,00 |
| 14.08.2024 | 18,67 | 18,76 | 18,28 | 18,28 | -1,56% | 263.732,00 |
| 13.08.2024 | 18,67 | 18,71 | 18,29 | 18,57 | -0,54% | 496.492,00 |
| 12.08.2024 | 18,71 | 18,81 | 18,39 | 18,67 | -0,43% | 362.693,00 |
| 09.08.2024 | 18,77 | 18,89 | 18,51 | 18,75 | -0,58% | 278.402,00 |
| 08.08.2024 | 18,66 | 19,11 | 18,56 | 18,86 | 1,34% | 517.926,00 |
| 07.08.2024 | 18,70 | 18,74 | 17,88 | 18,61 | 0,59% | 1.146.719,00 |
| 06.08.2024 | 18,35 | 18,60 | 18,27 | 18,50 | 0,54% | 520.464,00 |
| 05.08.2024 | 18,65 | 18,80 | 18,19 | 18,40 | -2,90% | 603.762,00 |
| 02.08.2024 | 18,71 | 18,98 | 18,44 | 18,95 | 1,07% | 255.151,00 |
| 01.08.2024 | 19,07 | 19,18 | 18,50 | 18,75 | -1,88% | 370.456,00 |
| 31.07.2024 | 18,56 | 19,20 | 18,35 | 19,11 | 3,47% | 494.367,00 |
| 30.07.2024 | 18,09 | 18,51 | 18,03 | 18,47 | 2,27% | 639.895,00 |
| 29.07.2024 | 18,02 | 18,20 | 17,87 | 18,06 | -0,06% | 618.363,00 |
| 26.07.2024 | 17,79 | 18,13 | 17,73 | 18,07 | 2,09% | 371.649,00 |
| 25.07.2024 | 17,74 | 17,97 | 17,63 | 17,70 | 0,51% | 533.237,00 |
| 24.07.2024 | 17,80 | 17,97 | 17,55 | 17,61 | -2,00% | 894.664,00 |
| 23.07.2024 | 17,90 | 18,10 | 17,70 | 17,97 | 0,39% | 782.740,00 |
| 22.07.2024 | 18,07 | 18,09 | 17,82 | 17,90 | -0,72% | 613.323,00 |
| 19.07.2024 | 18,01 | 18,10 | 17,95 | 18,03 | 0,00% | 338.287,00 |
| 18.07.2024 | 18,40 | 18,53 | 18,00 | 18,03 | -2,01% | 480.460,00 |
| 17.07.2024 | 17,92 | 18,41 | 17,92 | 18,40 | 2,22% | 484.341,00 |
| 16.07.2024 | 17,56 | 18,06 | 17,50 | 18,00 | 2,45% | 526.754,00 |
| 15.07.2024 | 17,19 | 17,59 | 17,16 | 17,57 | 1,91% | 682.008,00 |
| 12.07.2024 | 16,76 | 17,28 | 16,66 | 17,24 | 3,23% | 634.549,00 |
| 11.07.2024 | 16,36 | 16,74 | 16,30 | 16,70 | 2,27% | 577.032,00 |
| 10.07.2024 | 16,48 | 16,66 | 16,20 | 16,33 | -0,37% | 618.923,00 |
| 09.07.2024 | 16,63 | 16,66 | 16,36 | 16,39 | -1,27% | 405.148,00 |
| 08.07.2024 | 16,80 | 16,88 | 16,59 | 16,60 | -1,19% | 417.382,00 |
| 05.07.2024 | 16,67 | 16,82 | 16,56 | 16,80 | 0,60% | 356.345,00 |