18,050$
1,98%
Echtzeit-Aktienkurs Nomad Foods Limited
Bid:
Ask:
Aktienkurse zur Nomad Foods Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.07.2024 | 16,70 | 16,78 | 16,61 | 16,70 | 0,48% | 249.584,00 |
| 02.07.2024 | 16,41 | 16,66 | 16,29 | 16,62 | 1,22% | 380.161,00 |
| 01.07.2024 | 16,53 | 16,70 | 16,41 | 16,42 | -0,36% | 329.676,00 |
| 28.06.2024 | 16,59 | 16,62 | 16,29 | 16,48 | -0,66% | 427.424,00 |
| 27.06.2024 | 16,83 | 16,89 | 16,53 | 16,59 | 0,12% | 506.806,00 |
| 26.06.2024 | 16,53 | 16,57 | 16,39 | 16,57 | -0,90% | 300.616,00 |
| 25.06.2024 | 16,80 | 16,96 | 16,61 | 16,72 | -0,77% | 395.422,00 |
| 24.06.2024 | 16,61 | 16,88 | 16,51 | 16,85 | 1,63% | 387.617,00 |
| 21.06.2024 | 16,59 | 16,79 | 16,48 | 16,58 | -0,36% | 502.086,00 |
| 20.06.2024 | 16,52 | 16,84 | 16,42 | 16,64 | 0,18% | 530.604,00 |
| 18.06.2024 | 16,75 | 16,84 | 16,53 | 16,61 | -0,60% | 614.910,00 |
| 17.06.2024 | 16,60 | 16,73 | 16,47 | 16,71 | 0,66% | 329.507,00 |
| 14.06.2024 | 16,90 | 16,94 | 16,60 | 16,60 | -2,06% | 426.998,00 |
| 13.06.2024 | 17,13 | 17,30 | 16,84 | 16,95 | -1,11% | 301.831,00 |
| 12.06.2024 | 17,55 | 17,55 | 17,14 | 17,14 | -1,04% | 588.533,00 |
| 11.06.2024 | 17,15 | 17,34 | 17,11 | 17,32 | 0,17% | 357.785,00 |
| 10.06.2024 | 17,47 | 17,47 | 17,21 | 17,29 | -1,76% | 428.758,00 |
| 07.06.2024 | 17,34 | 17,71 | 17,30 | 17,60 | 0,69% | 633.607,00 |
| 06.06.2024 | 17,57 | 17,82 | 17,44 | 17,48 | -0,51% | 480.852,00 |
| 05.06.2024 | 17,61 | 17,67 | 17,41 | 17,57 | -0,23% | 718.649,00 |
| 04.06.2024 | 17,52 | 17,74 | 17,47 | 17,61 | 0,17% | 695.768,00 |
| 03.06.2024 | 17,65 | 17,71 | 17,41 | 17,58 | 0,11% | 1.137.241,00 |
| 31.05.2024 | 17,60 | 17,60 | 17,43 | 17,56 | 0,06% | 1.103.081,00 |
| 30.05.2024 | 17,45 | 17,92 | 17,45 | 17,55 | 0,63% | 1.228.412,00 |
| 29.05.2024 | 17,75 | 17,77 | 17,42 | 17,44 | -2,24% | 1.142.056,00 |
| 28.05.2024 | 17,99 | 18,24 | 17,76 | 17,84 | -2,83% | 349.991,00 |
| 24.05.2024 | 18,42 | 18,42 | 18,22 | 18,36 | 0,05% | 341.411,00 |
| 23.05.2024 | 18,52 | 18,72 | 18,27 | 18,35 | -1,34% | 484.085,00 |
| 22.05.2024 | 18,40 | 18,65 | 18,36 | 18,60 | 0,22% | 500.385,00 |
| 21.05.2024 | 18,49 | 18,70 | 18,47 | 18,56 | 0,38% | 431.349,00 |
| 20.05.2024 | 18,14 | 18,52 | 18,02 | 18,49 | 1,87% | 568.816,00 |
| 17.05.2024 | 18,24 | 18,45 | 18,14 | 18,15 | -0,66% | 431.267,00 |
| 16.05.2024 | 18,25 | 18,34 | 18,18 | 18,27 | 0,05% | 350.640,00 |
| 15.05.2024 | 18,40 | 18,40 | 18,16 | 18,26 | -0,16% | 670.895,00 |
| 14.05.2024 | 18,75 | 18,94 | 18,28 | 18,29 | -3,02% | 447.897,00 |
| 13.05.2024 | 19,15 | 19,39 | 18,78 | 18,86 | -1,15% | 484.663,00 |
| 10.05.2024 | 18,95 | 19,26 | 18,94 | 19,08 | 0,85% | 1.327.572,00 |
| 09.05.2024 | 19,14 | 19,27 | 18,32 | 18,92 | 5,99% | 2.479.490,00 |
| 08.05.2024 | 17,62 | 17,96 | 17,56 | 17,85 | -0,17% | 810.022,00 |
| 07.05.2024 | 17,94 | 18,00 | 17,85 | 17,88 | 0,11% | 518.337,00 |
| 06.05.2024 | 18,19 | 18,19 | 17,75 | 17,86 | -1,27% | 377.440,00 |
| 03.05.2024 | 18,24 | 18,27 | 18,08 | 18,09 | 0,06% | 362.990,00 |
| 02.05.2024 | 18,13 | 18,27 | 17,96 | 18,08 | 0,28% | 903.803,00 |
| 01.05.2024 | 18,05 | 18,23 | 17,86 | 18,03 | -0,17% | 1.424.366,00 |
| 30.04.2024 | 18,43 | 18,43 | 18,05 | 18,06 | -2,17% | 383.735,00 |
| 29.04.2024 | 18,58 | 18,58 | 18,24 | 18,46 | -1,23% | 729.719,00 |
| 26.04.2024 | 18,56 | 18,84 | 18,56 | 18,69 | 0,27% | 331.317,00 |
| 25.04.2024 | 18,82 | 18,99 | 18,60 | 18,64 | -0,90% | 299.080,00 |
| 24.04.2024 | 18,62 | 19,03 | 18,52 | 18,81 | 0,32% | 377.588,00 |
| 23.04.2024 | 18,63 | 18,84 | 18,47 | 18,75 | 0,86% | 416.127,00 |
| 22.04.2024 | 18,65 | 18,68 | 18,48 | 18,59 | 0,16% | 362.938,00 |
| 19.04.2024 | 18,35 | 18,61 | 18,23 | 18,56 | 1,14% | 353.670,00 |
| 18.04.2024 | 18,31 | 18,42 | 18,22 | 18,35 | 0,66% | 244.035,00 |
| 17.04.2024 | 18,37 | 18,42 | 18,08 | 18,23 | -0,22% | 280.485,00 |
| 16.04.2024 | 18,29 | 18,38 | 18,13 | 18,27 | -0,11% | 458.553,00 |
| 15.04.2024 | 18,64 | 18,64 | 18,10 | 18,29 | -0,49% | 507.622,00 |
| 12.04.2024 | 18,68 | 18,74 | 18,14 | 18,38 | -1,92% | 441.936,00 |
| 11.04.2024 | 18,92 | 18,92 | 18,60 | 18,74 | -0,27% | 453.767,00 |
| 10.04.2024 | 18,60 | 18,87 | 18,44 | 18,79 | 0,05% | 437.031,00 |
| 09.04.2024 | 18,99 | 18,99 | 18,71 | 18,78 | -1,21% | 395.746,00 |
| 08.04.2024 | 18,96 | 19,08 | 18,91 | 19,01 | 0,16% | 363.290,00 |
| 05.04.2024 | 18,77 | 19,02 | 18,72 | 18,98 | 0,69% | 388.703,00 |
| 04.04.2024 | 18,97 | 19,03 | 18,64 | 18,85 | -0,21% | 790.212,00 |
| 03.04.2024 | 18,96 | 19,00 | 18,86 | 18,89 | -0,63% | 602.292,00 |
| 02.04.2024 | 19,44 | 19,44 | 18,82 | 19,01 | -3,06% | 999.945,00 |
| 01.04.2024 | 19,71 | 19,80 | 19,42 | 19,61 | 0,26% | 467.127,00 |
| 28.03.2024 | 19,73 | 19,80 | 19,49 | 19,56 | -0,71% | 1.119.616,00 |
| 27.03.2024 | 19,45 | 19,73 | 19,41 | 19,70 | 1,76% | 427.740,00 |
| 26.03.2024 | 19,76 | 19,76 | 19,25 | 19,36 | -1,68% | 741.049,00 |
| 25.03.2024 | 19,65 | 19,87 | 19,62 | 19,69 | 0,61% | 401.171,00 |
| 22.03.2024 | 19,77 | 19,79 | 19,56 | 19,57 | -0,76% | 533.506,00 |
| 21.03.2024 | 19,90 | 20,05 | 19,66 | 19,72 | -0,50% | 451.153,00 |
| 20.03.2024 | 19,81 | 19,86 | 19,57 | 19,82 | 0,20% | 379.367,00 |
| 19.03.2024 | 19,38 | 19,78 | 19,21 | 19,78 | 2,17% | 380.431,00 |
| 18.03.2024 | 19,62 | 19,70 | 19,36 | 19,36 | -1,43% | 322.342,00 |
| 15.03.2024 | 19,47 | 19,70 | 19,37 | 19,64 | 0,31% | 1.106.459,00 |
| 14.03.2024 | 19,86 | 19,88 | 19,50 | 19,58 | -1,76% | 398.182,00 |
| 13.03.2024 | 19,85 | 20,00 | 19,83 | 19,93 | 0,45% | 646.935,00 |
| 12.03.2024 | 19,69 | 19,87 | 19,60 | 19,84 | 0,66% | 345.400,00 |
| 11.03.2024 | 19,49 | 19,73 | 19,46 | 19,71 | 0,97% | 325.354,00 |
| 08.03.2024 | 19,71 | 19,79 | 19,40 | 19,52 | 0,00% | 750.752,00 |
| 07.03.2024 | 20,02 | 20,04 | 19,48 | 19,52 | -1,96% | 610.197,00 |
| 06.03.2024 | 19,48 | 19,96 | 19,38 | 19,91 | 3,00% | 718.268,00 |
| 05.03.2024 | 19,51 | 19,58 | 19,29 | 19,33 | -1,18% | 860.008,00 |