18,155$
-0,63%
Echtzeit-Aktienkurs Nomad Foods Ltd.
Bid:
Ask:
Aktienkurse zur Nomad Foods Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 18,24 | 18,44 | 18,15 | 18,16 | -0,63% | 52.876,00 |
| 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 |
| 04.03.2024 | 19,51 | 19,61 | 19,30 | 19,56 | 0,31% | 593.383,00 |
| 01.03.2024 | 18,46 | 19,61 | 18,37 | 19,50 | 5,81% | 1.138.372,00 |
| 29.02.2024 | 18,57 | 18,98 | 18,10 | 18,43 | 0,16% | 759.188,00 |
| 28.02.2024 | 18,31 | 18,47 | 18,24 | 18,40 | -0,16% | 667.439,00 |
| 27.02.2024 | 18,64 | 18,75 | 18,43 | 18,43 | -0,86% | 733.450,00 |
| 26.02.2024 | 18,61 | 18,64 | 18,43 | 18,59 | 0,00% | 643.258,00 |
| 23.02.2024 | 18,47 | 18,73 | 18,30 | 18,59 | 0,49% | 564.799,00 |
| 22.02.2024 | 18,70 | 19,09 | 18,41 | 18,50 | -0,54% | 1.199.042,00 |
| 21.02.2024 | 18,21 | 18,62 | 18,12 | 18,60 | 2,59% | 1.010.180,00 |
| 20.02.2024 | 17,94 | 18,19 | 17,94 | 18,13 | 1,00% | 817.062,00 |
| 16.02.2024 | 17,49 | 17,99 | 17,32 | 17,95 | 2,63% | 1.130.217,00 |
| 15.02.2024 | 17,43 | 17,55 | 17,30 | 17,49 | 0,81% | 2.083.485,00 |
| 14.02.2024 | 17,19 | 17,43 | 17,11 | 17,35 | 0,87% | 1.247.798,00 |
| 13.02.2024 | 17,14 | 17,27 | 16,93 | 17,20 | -0,81% | 1.183.074,00 |
| 12.02.2024 | 17,15 | 17,46 | 17,13 | 17,34 | 1,05% | 803.952,00 |
| 09.02.2024 | 17,31 | 17,31 | 17,10 | 17,16 | -1,10% | 597.182,00 |
| 08.02.2024 | 17,38 | 17,70 | 17,30 | 17,35 | -0,46% | 675.792,00 |
| 07.02.2024 | 17,68 | 17,80 | 17,42 | 17,43 | -1,47% | 589.828,00 |
| 06.02.2024 | 17,59 | 17,90 | 17,51 | 17,69 | 0,00% | 311.781,00 |
| 05.02.2024 | 18,25 | 18,25 | 17,66 | 17,69 | -2,75% | 293.380,00 |
| 02.02.2024 | 18,54 | 18,58 | 18,08 | 18,19 | -2,05% | 727.242,00 |
| 01.02.2024 | 18,04 | 18,57 | 17,96 | 18,57 | 3,22% | 371.818,00 |
| 31.01.2024 | 18,19 | 18,32 | 17,93 | 17,99 | 0,00% | 429.540,00 |
| 30.01.2024 | 18,15 | 18,20 | 17,93 | 17,99 | -0,77% | 350.621,00 |
| 29.01.2024 | 17,65 | 18,19 | 17,56 | 18,13 | 3,13% | 844.173,00 |
| 26.01.2024 | 17,40 | 17,59 | 17,29 | 17,58 | 1,44% | 375.212,00 |
| 25.01.2024 | 17,37 | 17,45 | 17,18 | 17,33 | 0,12% | 282.123,00 |
| 24.01.2024 | 17,64 | 17,64 | 17,29 | 17,31 | -1,14% | 293.093,00 |
| 23.01.2024 | 17,68 | 17,77 | 17,40 | 17,51 | -0,28% | 302.570,00 |
| 22.01.2024 | 17,67 | 17,79 | 17,47 | 17,56 | -0,62% | 414.179,00 |
| 19.01.2024 | 17,84 | 17,84 | 17,51 | 17,67 | -0,84% | 461.499,00 |
| 18.01.2024 | 17,80 | 17,83 | 17,60 | 17,82 | 0,34% | 457.955,00 |
| 17.01.2024 | 17,82 | 18,18 | 17,64 | 17,76 | -1,33% | 989.765,00 |
| 16.01.2024 | 17,74 | 18,01 | 17,66 | 18,00 | 0,84% | 545.130,00 |
| 12.01.2024 | 18,17 | 18,17 | 17,80 | 17,85 | 0,06% | 470.854,00 |
| 11.01.2024 | 17,87 | 17,94 | 17,71 | 17,84 | -0,56% | 382.135,00 |
| 10.01.2024 | 17,81 | 17,96 | 17,75 | 17,94 | 0,17% | 266.613,00 |
| 09.01.2024 | 17,87 | 18,01 | 17,84 | 17,91 | 0,00% | 333.733,00 |
| 08.01.2024 | 17,71 | 18,01 | 17,67 | 17,91 | 1,13% | 454.718,00 |
| 05.01.2024 | 17,52 | 17,77 | 17,47 | 17,71 | 1,08% | 420.923,00 |
| 04.01.2024 | 17,35 | 17,63 | 17,35 | 17,52 | 0,92% | 926.924,00 |
| 03.01.2024 | 17,26 | 17,40 | 17,11 | 17,36 | 0,58% | 476.362,00 |
| 02.01.2024 | 16,76 | 17,35 | 16,76 | 17,26 | 1,83% | 457.999,00 |
| 29.12.2023 | 16,95 | 17,05 | 16,87 | 16,95 | -0,18% | 437.514,00 |
| 28.12.2023 | 17,06 | 17,22 | 16,94 | 16,98 | -0,41% | 281.316,00 |
| 27.12.2023 | 16,58 | 17,08 | 16,58 | 17,05 | 2,46% | 377.826,00 |
| 26.12.2023 | 16,70 | 16,78 | 16,56 | 16,64 | -0,12% | 199.275,00 |