79,425€
0,41%
Echtzeit-Aktienkurs Nagarro SE
Bid:
Ask:
Aktienkurse zur Nagarro SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 78,20 | 78,85 | 76,00 | 78,58 | -0,66% | 105,00 |
| 15.12.2025 | 80,35 | 81,05 | 78,23 | 79,10 | -0,35% | 18,00 |
| 12.12.2025 | 78,55 | 79,73 | 78,48 | 79,38 | 1,24% | 565,00 |
| 11.12.2025 | 77,90 | 78,83 | 77,23 | 78,40 | 0,71% | 159,00 |
| 10.12.2025 | 75,90 | 78,38 | 75,35 | 77,85 | 2,37% | 23,00 |
| 09.12.2025 | 77,33 | 77,50 | 74,70 | 76,05 | 0,30% | 963,00 |
| 08.12.2025 | 76,85 | 79,13 | 75,18 | 75,83 | -1,33% | 462,00 |
| 05.12.2025 | 75,70 | 78,63 | 75,68 | 76,85 | 1,42% | 359,00 |
| 04.12.2025 | 73,00 | 76,80 | 73,00 | 75,78 | 3,80% | 258,00 |
| 03.12.2025 | 74,10 | 74,25 | 72,28 | 73,00 | -0,75% | 200,00 |
| 02.12.2025 | 72,88 | 73,90 | 71,55 | 73,55 | 0,79% | 109,00 |
| 01.12.2025 | 74,50 | 74,50 | 72,05 | 72,98 | -2,01% | 69,00 |
| 28.11.2025 | 71,95 | 74,80 | 71,70 | 74,48 | 3,58% | 304,00 |
| 27.11.2025 | 71,10 | 72,50 | 70,95 | 71,90 | 0,63% | 222,00 |
| 26.11.2025 | 70,35 | 71,88 | 68,60 | 71,45 | 1,17% | 25,00 |
| 25.11.2025 | 72,10 | 74,08 | 69,95 | 70,63 | -1,98% | 1.348,00 |
| 24.11.2025 | 69,28 | 72,15 | 69,28 | 72,05 | 3,74% | 736,00 |
| 21.11.2025 | 66,60 | 69,45 | 65,45 | 69,45 | 3,70% | 255,00 |
| 20.11.2025 | 65,78 | 68,68 | 65,20 | 66,98 | 2,57% | 997,00 |
| 19.11.2025 | 64,00 | 66,65 | 63,28 | 65,30 | 1,75% | 531,00 |
| 18.11.2025 | 62,10 | 64,45 | 61,80 | 64,18 | 2,31% | 224,00 |
| 17.11.2025 | 58,30 | 68,15 | 57,73 | 62,73 | 9,85% | 7.155,00 |
| 14.11.2025 | 44,87 | 58,48 | 44,86 | 57,10 | 29,07% | 3.990,00 |
| 13.11.2025 | 44,02 | 45,02 | 43,63 | 44,24 | -0,36% | 598,00 |
| 12.11.2025 | 44,54 | 44,81 | 43,65 | 44,40 | -0,22% | 925,00 |
| 11.11.2025 | 43,86 | 44,52 | 43,35 | 44,50 | 1,37% | 900,00 |
| 10.11.2025 | 43,68 | 45,35 | 43,67 | 43,90 | 0,60% | 120,00 |
| 07.11.2025 | 44,80 | 46,41 | 43,14 | 43,64 | -4,92% | 102,00 |
| 06.11.2025 | 46,39 | 46,81 | 45,02 | 45,90 | -1,16% | 73,00 |
| 05.11.2025 | 46,70 | 46,81 | 45,97 | 46,44 | -0,64% | 561,00 |
| 04.11.2025 | 47,82 | 48,00 | 45,84 | 46,74 | -0,68% | 1.040,00 |
| 03.11.2025 | 48,36 | 49,43 | 47,04 | 47,06 | -2,22% | 1.888,00 |
| 31.10.2025 | 48,41 | 48,54 | 47,74 | 48,13 | -0,78% | - |
| 30.10.2025 | 48,64 | 49,55 | 48,24 | 48,51 | -0,14% | 395,00 |
| 29.10.2025 | 49,18 | 49,89 | 48,34 | 48,58 | -1,22% | 103,00 |
| 28.10.2025 | 49,68 | 50,30 | 48,86 | 49,18 | -0,89% | 425,00 |
| 27.10.2025 | 49,87 | 51,48 | 49,56 | 49,62 | -1,25% | 2.338,00 |
| 24.10.2025 | 50,08 | 50,40 | 49,57 | 50,25 | 0,30% | 533,00 |
| 23.10.2025 | 49,96 | 50,50 | 49,72 | 50,10 | 0,29% | - |
| 22.10.2025 | 50,29 | 50,42 | 49,44 | 49,96 | 1,78% | 61,00 |
| 20.10.2025 | 48,30 | 49,86 | 48,30 | 49,08 | 1,70% | 335,00 |
| 17.10.2025 | 48,42 | 48,61 | 47,23 | 48,26 | -1,43% | 69,00 |
| 16.10.2025 | 49,52 | 49,83 | 48,75 | 48,96 | -0,85% | 82,00 |
| 15.10.2025 | 50,04 | 50,70 | 49,26 | 49,38 | -1,83% | 590,00 |
| 14.10.2025 | 51,50 | 51,55 | 50,13 | 50,30 | -4,01% | - |
| 13.10.2025 | 51,45 | 53,23 | 50,45 | 52,40 | -2,51% | 810,00 |
| 10.10.2025 | 53,70 | 53,75 | 53,70 | 53,75 | -0,74% | - |
| 09.10.2025 | 53,95 | 54,35 | 53,15 | 54,15 | 1,45% | - |
| 08.10.2025 | 54,65 | 54,75 | 53,18 | 53,38 | -3,17% | 20,00 |
| 07.10.2025 | 54,65 | 55,48 | 54,38 | 55,13 | 2,65% | 755,00 |
| 06.10.2025 | 54,40 | 54,63 | 53,38 | 53,70 | -0,23% | 20,00 |
| 03.10.2025 | 53,48 | 54,05 | 53,35 | 53,83 | 0,56% | - |
| 02.10.2025 | 52,15 | 54,05 | 51,65 | 53,53 | 2,29% | 1.473,00 |
| 01.10.2025 | 51,90 | 52,55 | 50,68 | 52,33 | 1,90% | - |
| 30.09.2025 | 51,28 | 51,53 | 51,25 | 51,35 | -0,96% | - |
| 29.09.2025 | 50,10 | 51,85 | 50,10 | 51,85 | 3,79% | 1.945,00 |
| 26.09.2025 | 50,45 | 50,85 | 48,58 | 49,96 | -1,61% | 405,00 |
| 25.09.2025 | 51,55 | 51,70 | 50,55 | 50,78 | -1,31% | - |
| 24.09.2025 | 51,25 | 51,93 | 50,83 | 51,45 | 0,05% | 100,00 |
| 23.09.2025 | 51,00 | 51,65 | 50,78 | 51,43 | 4,25% | 41,00 |
| 22.09.2025 | 50,27 | 50,34 | 49,29 | 49,33 | -1,73% | - |
| 19.09.2025 | 51,05 | 51,45 | 50,15 | 50,20 | -1,91% | - |
| 18.09.2025 | 49,88 | 51,60 | 49,84 | 51,18 | 2,87% | 51,00 |
| 17.09.2025 | 49,18 | 50,33 | 48,88 | 49,75 | 1,07% | 2,00 |
| 16.09.2025 | 49,24 | 49,53 | 48,75 | 49,22 | -0,08% | - |
| 15.09.2025 | 49,52 | 50,33 | 49,13 | 49,26 | -0,62% | 866,00 |
| 12.09.2025 | 49,50 | 49,57 | 49,49 | 49,57 | 0,82% | - |
| 11.09.2025 | 49,46 | 50,03 | 48,95 | 49,16 | -1,99% | 5,00 |
| 10.09.2025 | 50,08 | 50,20 | 50,07 | 50,16 | -0,16% | - |
| 09.09.2025 | 50,16 | 50,25 | 50,09 | 50,24 | 0,44% | - |
| 08.09.2025 | 50,16 | 50,48 | 49,52 | 50,02 | -0,16% | - |
| 05.09.2025 | 50,30 | 50,90 | 49,25 | 50,10 | -0,40% | 300,00 |
| 04.09.2025 | 51,10 | 51,85 | 49,57 | 50,30 | -1,57% | 899,00 |
| 03.09.2025 | 51,70 | 52,60 | 51,10 | 51,10 | -1,16% | - |
| 02.09.2025 | 52,75 | 52,90 | 51,30 | 51,70 | -2,27% | 31,00 |
| 01.09.2025 | 52,45 | 53,70 | 52,45 | 52,90 | 0,86% | 480,00 |
| 29.08.2025 | 51,18 | 52,93 | 51,03 | 52,45 | 2,54% | 336,00 |
| 28.08.2025 | 51,70 | 52,55 | 51,05 | 51,15 | -1,11% | 765,00 |
| 27.08.2025 | 53,55 | 53,80 | 51,35 | 51,73 | -3,36% | 287,00 |
| 26.08.2025 | 54,65 | 54,65 | 53,38 | 53,53 | -2,06% | 100,00 |
| 25.08.2025 | 53,90 | 55,05 | 53,85 | 54,65 | 1,63% | 142,00 |
| 22.08.2025 | 52,10 | 54,15 | 51,90 | 53,78 | 3,21% | 37,00 |
| 21.08.2025 | 51,25 | 52,25 | 51,23 | 52,10 | 1,66% | 30,00 |
| 20.08.2025 | 52,98 | 53,03 | 51,05 | 51,25 | -3,35% | 422,00 |
| 19.08.2025 | 52,25 | 53,40 | 52,20 | 53,03 | 1,43% | - |
| 18.08.2025 | 52,73 | 52,85 | 51,63 | 52,28 | -0,90% | - |
| 15.08.2025 | 51,40 | 53,23 | 51,20 | 52,75 | 3,18% | 326,00 |
| 14.08.2025 | 53,18 | 53,35 | 48,37 | 51,13 | -3,95% | 666,00 |
| 13.08.2025 | 53,38 | 53,73 | 52,73 | 53,23 | -0,28% | 40,00 |
| 12.08.2025 | 54,43 | 54,93 | 52,65 | 53,38 | -1,93% | 131,00 |
| 11.08.2025 | 55,58 | 56,50 | 54,25 | 54,43 | -2,16% | 220,00 |
| 08.08.2025 | 55,30 | 56,48 | 54,98 | 55,63 | 0,72% | 376,00 |
| 07.08.2025 | 54,33 | 55,50 | 53,70 | 55,23 | 1,66% | 99,00 |
| 06.08.2025 | 53,93 | 54,58 | 53,85 | 54,33 | 0,74% | 445,00 |
| 05.08.2025 | 53,15 | 55,13 | 53,03 | 53,93 | 1,41% | 25,00 |
| 04.08.2025 | 53,90 | 54,43 | 53,03 | 53,18 | -1,44% | - |
| 01.08.2025 | 55,93 | 55,93 | 53,15 | 53,95 | -3,53% | 2.014,00 |
| 31.07.2025 | 56,55 | 57,00 | 55,63 | 55,93 | -0,97% | 600,00 |
| 30.07.2025 | 57,05 | 57,33 | 56,35 | 56,48 | -1,09% | - |
| 29.07.2025 | 56,98 | 57,43 | 56,63 | 57,10 | 0,22% | 452,00 |