11,950$
-3,78%
Echtzeit-Aktienkurs Nomad Foods Limited
Bid:
Ask:
Aktienkurse zur Nomad Foods Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 12,31 | 12,46 | 11,86 | 11,96 | -3,70% | 2.648.121,00 |
| 14.10.2025 | 12,07 | 12,43 | 12,02 | 12,42 | 2,39% | 2.829.325,00 |
| 13.10.2025 | 12,35 | 12,35 | 11,94 | 12,13 | -0,08% | 2.739.031,00 |
| 10.10.2025 | 12,50 | 12,55 | 12,11 | 12,14 | -2,80% | 2.510.220,00 |
| 09.10.2025 | 12,77 | 12,79 | 12,43 | 12,49 | -2,04% | 1.512.702,00 |
| 08.10.2025 | 12,76 | 12,80 | 12,56 | 12,75 | 0,47% | 2.718.168,00 |
| 07.10.2025 | 12,82 | 12,85 | 12,58 | 12,69 | -0,63% | 6.207.883,00 |
| 06.10.2025 | 13,15 | 13,18 | 12,66 | 12,77 | -2,48% | 2.440.049,00 |
| 03.10.2025 | 13,29 | 13,35 | 13,07 | 13,10 | -1,02% | 94.883,00 |
| 02.10.2025 | 13,17 | 13,34 | 13,07 | 13,23 | -1,05% | 1.692.525,00 |
| 01.10.2025 | 13,22 | 13,48 | 13,16 | 13,37 | 1,67% | 1.491.812,00 |
| 30.09.2025 | 12,98 | 13,19 | 12,89 | 13,15 | 1,39% | 1.428.474,00 |
| 29.09.2025 | 13,07 | 13,08 | 12,93 | 12,97 | -0,38% | 1.029.680,00 |
| 26.09.2025 | 12,93 | 13,13 | 12,92 | 13,02 | 0,85% | 1.060.459,00 |
| 25.09.2025 | 13,24 | 13,28 | 12,90 | 12,91 | -2,20% | 1.101.430,00 |
| 24.09.2025 | 13,15 | 13,38 | 13,07 | 13,20 | 0,92% | 945.974,00 |
| 23.09.2025 | 13,31 | 13,40 | 13,07 | 13,08 | -1,06% | 1.929.093,00 |
| 22.09.2025 | 13,50 | 13,55 | 13,14 | 13,22 | -1,05% | 1.064.719,00 |
| 19.09.2025 | 13,75 | 13,79 | 13,31 | 13,36 | -2,27% | 1.384.010,00 |
| 18.09.2025 | 13,57 | 13,75 | 13,49 | 13,67 | 0,66% | 1.006.988,00 |
| 17.09.2025 | 13,76 | 13,94 | 13,51 | 13,58 | -1,31% | 1.860.620,00 |
| 16.09.2025 | 13,70 | 13,82 | 13,58 | 13,76 | 0,73% | 1.276.252,00 |
| 15.09.2025 | 14,15 | 14,17 | 13,66 | 13,66 | -3,33% | 989.637,00 |
| 12.09.2025 | 14,23 | 14,23 | 14,01 | 14,13 | -0,70% | 2.664.814,00 |
| 11.09.2025 | 14,17 | 14,33 | 14,05 | 14,23 | 0,85% | 3.568.456,00 |
| 10.09.2025 | 14,11 | 14,23 | 13,96 | 14,11 | -0,28% | 4.722.670,00 |
| 09.09.2025 | 14,48 | 14,64 | 14,00 | 14,15 | -2,62% | 2.912.905,00 |
| 08.09.2025 | 14,71 | 14,76 | 14,49 | 14,53 | -1,22% | 1.139.439,00 |
| 05.09.2025 | 15,01 | 15,27 | 14,46 | 14,71 | -1,54% | 4.137.521,00 |
| 04.09.2025 | 15,38 | 15,42 | 14,89 | 14,94 | -2,67% | 998.110,00 |
| 03.09.2025 | 15,39 | 15,49 | 15,28 | 15,35 | -0,20% | 547.658,00 |
| 02.09.2025 | 15,48 | 15,58 | 15,27 | 15,38 | -1,03% | 388.066,00 |
| 29.08.2025 | 15,42 | 15,57 | 15,38 | 15,54 | 0,97% | 564.547,00 |
| 28.08.2025 | 15,57 | 15,60 | 15,30 | 15,39 | -1,09% | 724.358,00 |
| 27.08.2025 | 15,49 | 15,57 | 15,26 | 15,56 | 0,84% | 411.456,00 |
| 26.08.2025 | 15,59 | 15,73 | 15,41 | 15,43 | -1,72% | 1.425.451,00 |
| 25.08.2025 | 15,50 | 15,91 | 15,39 | 15,70 | 0,71% | 789.279,00 |
| 22.08.2025 | 15,55 | 15,75 | 15,53 | 15,59 | 0,78% | 905.169,00 |
| 21.08.2025 | 15,02 | 15,49 | 14,97 | 15,47 | 2,79% | 575.645,00 |
| 20.08.2025 | 15,10 | 15,21 | 14,98 | 15,05 | 0,07% | 1.213.965,00 |
| 19.08.2025 | 14,86 | 15,22 | 14,86 | 15,04 | 2,04% | 1.074.786,00 |
| 18.08.2025 | 15,22 | 15,23 | 14,74 | 14,74 | -2,06% | 556.835,00 |
| 15.08.2025 | 15,01 | 15,06 | 14,72 | 15,05 | 0,27% | 1.011.394,00 |
| 14.08.2025 | 15,27 | 15,27 | 14,91 | 15,01 | -2,53% | 1.453.011,00 |
| 13.08.2025 | 15,20 | 15,49 | 15,10 | 15,40 | 1,18% | 937.857,00 |
| 12.08.2025 | 15,39 | 15,46 | 15,21 | 15,22 | -0,85% | 866.709,00 |
| 11.08.2025 | 16,10 | 16,19 | 15,30 | 15,35 | -4,95% | 647.322,00 |
| 08.08.2025 | 15,77 | 16,29 | 15,77 | 16,15 | 2,34% | 1.005.700,00 |
| 07.08.2025 | 15,38 | 15,78 | 14,87 | 15,78 | 3,27% | 4.567.008,00 |
| 06.08.2025 | 16,01 | 16,25 | 15,22 | 15,28 | -8,56% | 3.566.576,00 |
| 05.08.2025 | 17,20 | 17,30 | 16,69 | 16,71 | -2,39% | 2.642.655,00 |
| 04.08.2025 | 16,97 | 17,17 | 16,97 | 17,12 | 0,88% | 414.043,00 |
| 01.08.2025 | 16,90 | 17,09 | 16,88 | 16,97 | 0,77% | 435.422,00 |
| 31.07.2025 | 17,21 | 17,21 | 16,80 | 16,84 | -3,00% | 743.446,00 |
| 30.07.2025 | 17,52 | 17,71 | 17,34 | 17,36 | -0,74% | 431.087,00 |
| 29.07.2025 | 17,48 | 17,66 | 17,37 | 17,49 | 0,40% | 796.132,00 |
| 28.07.2025 | 17,85 | 17,85 | 17,42 | 17,42 | -3,11% | 414.989,00 |
| 25.07.2025 | 17,98 | 18,05 | 17,77 | 17,98 | -0,22% | 552.041,00 |
| 24.07.2025 | 18,22 | 18,22 | 17,95 | 18,02 | -0,88% | 410.287,00 |
| 23.07.2025 | 18,04 | 18,33 | 18,03 | 18,18 | 1,51% | 444.370,00 |
| 22.07.2025 | 17,44 | 17,93 | 17,43 | 17,91 | 2,81% | 803.184,00 |
| 21.07.2025 | 17,51 | 17,61 | 17,39 | 17,42 | -0,06% | 475.143,00 |
| 18.07.2025 | 17,61 | 17,68 | 17,42 | 17,43 | -0,91% | 350.284,00 |
| 17.07.2025 | 17,60 | 17,75 | 17,44 | 17,59 | 0,06% | 579.462,00 |
| 16.07.2025 | 17,17 | 17,61 | 17,05 | 17,58 | 3,35% | 596.176,00 |
| 15.07.2025 | 17,36 | 17,37 | 17,01 | 17,01 | -1,85% | 1.787.141,00 |
| 14.07.2025 | 17,43 | 17,47 | 17,10 | 17,33 | -1,25% | 567.100,00 |
| 11.07.2025 | 17,30 | 17,69 | 17,09 | 17,55 | 0,98% | 789.061,00 |
| 10.07.2025 | 17,12 | 17,43 | 16,89 | 17,38 | 1,58% | 428.833,00 |
| 09.07.2025 | 17,27 | 17,27 | 16,93 | 17,11 | -0,58% | 413.808,00 |
| 08.07.2025 | 17,05 | 17,29 | 17,01 | 17,21 | 0,64% | 573.603,00 |
| 07.07.2025 | 17,24 | 17,31 | 17,06 | 17,10 | -1,16% | 590.868,00 |
| 03.07.2025 | 17,41 | 17,49 | 17,24 | 17,30 | -0,23% | 450.221,00 |
| 02.07.2025 | 17,24 | 17,44 | 17,18 | 17,34 | -0,29% | 664.335,00 |
| 01.07.2025 | 17,08 | 17,52 | 17,01 | 17,39 | 2,35% | 2.674.230,00 |
| 30.06.2025 | 16,98 | 17,08 | 16,86 | 16,99 | -0,35% | 666.628,00 |
| 27.06.2025 | 17,16 | 17,21 | 17,02 | 17,05 | -0,58% | 609.500,00 |
| 26.06.2025 | 17,02 | 17,15 | 16,92 | 17,15 | 1,54% | 543.937,00 |
| 25.06.2025 | 17,35 | 17,35 | 16,88 | 16,89 | -2,31% | 1.178.213,00 |
| 24.06.2025 | 17,33 | 17,38 | 17,16 | 17,29 | -0,17% | 1.695.764,00 |
| 23.06.2025 | 17,07 | 17,34 | 17,00 | 17,32 | 1,64% | 678.535,00 |
| 20.06.2025 | 17,27 | 17,44 | 17,01 | 17,04 | -0,64% | 727.317,00 |
| 18.06.2025 | 17,03 | 17,25 | 16,98 | 17,15 | 1,18% | 825.355,00 |
| 17.06.2025 | 17,09 | 17,09 | 16,85 | 16,95 | -1,28% | 840.385,00 |
| 16.06.2025 | 17,24 | 17,35 | 16,87 | 17,17 | 0,41% | 887.681,00 |
| 13.06.2025 | 17,39 | 17,59 | 17,10 | 17,10 | -2,62% | 960.285,00 |
| 12.06.2025 | 17,63 | 17,63 | 17,30 | 17,56 | 0,75% | 722.153,00 |
| 11.06.2025 | 17,48 | 17,51 | 17,40 | 17,43 | 0,52% | 686.948,00 |
| 10.06.2025 | 17,47 | 17,52 | 17,27 | 17,34 | -0,23% | 940.596,00 |
| 09.06.2025 | 16,97 | 17,38 | 16,82 | 17,38 | 2,00% | 1.231.509,00 |
| 06.06.2025 | 16,99 | 17,12 | 16,97 | 17,04 | 0,29% | 354.766,00 |
| 05.06.2025 | 17,02 | 17,10 | 16,80 | 16,99 | -0,59% | 634.856,00 |
| 04.06.2025 | 17,25 | 17,32 | 17,05 | 17,09 | -0,64% | 664.128,00 |
| 03.06.2025 | 17,33 | 17,33 | 17,08 | 17,20 | -0,86% | 944.066,00 |
| 02.06.2025 | 17,47 | 17,48 | 17,17 | 17,35 | -0,86% | 744.159,00 |
| 30.05.2025 | 17,45 | 17,59 | 17,38 | 17,50 | 0,11% | 646.893,00 |
| 29.05.2025 | 17,32 | 17,48 | 17,19 | 17,48 | 1,04% | 589.397,00 |
| 28.05.2025 | 17,58 | 17,58 | 17,22 | 17,30 | -1,14% | 988.272,00 |
| 27.05.2025 | 17,63 | 17,74 | 17,49 | 17,50 | -0,57% | 1.497.152,00 |
| 23.05.2025 | 17,72 | 17,80 | 17,43 | 17,60 | -0,34% | 716.440,00 |