52,550€
2,79%
Echtzeit-Aktienkurs NAGARRO SE NA O.N.
Bid:
Ask:
Aktienkurse zur NAGARRO SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.07.2025 | 57,33 | 58,28 | 56,78 | 56,98 | 0,00% | 112,00 |
| 25.07.2025 | 57,35 | 57,65 | 56,33 | 56,98 | -0,74% | 1.505,00 |
| 24.07.2025 | 57,28 | 58,33 | 56,90 | 57,40 | 0,22% | 20,00 |
| 23.07.2025 | 57,95 | 58,00 | 56,93 | 57,28 | -0,48% | 500,00 |
| 22.07.2025 | 58,78 | 58,80 | 57,10 | 57,55 | -2,17% | 1.130,00 |
| 21.07.2025 | 59,58 | 60,55 | 58,58 | 58,83 | -1,34% | 206,00 |
| 18.07.2025 | 59,00 | 60,45 | 58,85 | 59,63 | 1,06% | 320,00 |
| 17.07.2025 | 57,58 | 59,25 | 57,43 | 59,00 | 2,43% | 620,00 |
| 16.07.2025 | 57,95 | 58,55 | 57,33 | 57,60 | -0,65% | 59,00 |
| 15.07.2025 | 56,75 | 58,15 | 56,23 | 57,98 | 2,16% | 200,00 |
| 14.07.2025 | 57,25 | 57,45 | 55,48 | 56,75 | -0,79% | 478,00 |
| 11.07.2025 | 58,55 | 58,90 | 56,73 | 57,20 | -2,89% | 20,00 |
| 10.07.2025 | 59,58 | 60,28 | 0,00 | 58,90 | -1,09% | 2.200,00 |
| 09.07.2025 | 60,05 | 60,25 | 58,13 | 59,55 | -0,79% | 325,00 |
| 08.07.2025 | 58,45 | 60,05 | 58,08 | 60,03 | 2,61% | 30,00 |
| 07.07.2025 | 58,95 | 58,95 | 57,63 | 58,50 | -0,97% | 8,00 |
| 04.07.2025 | 60,48 | 60,48 | 58,83 | 59,08 | -2,48% | 2,00 |
| 03.07.2025 | 61,30 | 61,85 | 60,08 | 60,58 | -1,54% | 300,00 |
| 02.07.2025 | 60,28 | 61,63 | 60,28 | 61,53 | 2,16% | 228,00 |
| 01.07.2025 | 60,58 | 60,78 | 0,00 | 60,23 | -1,35% | 1,00 |
| 30.06.2025 | 59,30 | 61,05 | 58,38 | 61,05 | 3,08% | - |
| 27.06.2025 | 58,00 | 59,28 | 57,98 | 59,23 | 2,33% | - |
| 26.06.2025 | 57,63 | 58,23 | 57,25 | 57,88 | 0,43% | - |
| 25.06.2025 | 59,25 | 60,10 | 57,25 | 57,63 | -2,82% | - |
| 24.06.2025 | 57,83 | 59,30 | 57,38 | 59,30 | 3,04% | 1.880,00 |
| 23.06.2025 | 56,35 | 57,58 | 54,73 | 57,55 | 2,13% | 400,00 |
| 20.06.2025 | 56,68 | 57,20 | 55,88 | 56,35 | -0,40% | - |
| 19.06.2025 | 57,85 | 58,15 | 56,05 | 56,58 | -2,37% | 160,00 |
| 18.06.2025 | 56,50 | 58,30 | 56,25 | 57,95 | 1,76% | 344,00 |
| 17.06.2025 | 58,13 | 58,25 | 56,90 | 56,95 | -2,06% | 44,00 |
| 16.06.2025 | 57,15 | 58,43 | 56,75 | 58,15 | 1,75% | 20,00 |
| 13.06.2025 | 57,55 | 58,08 | 56,10 | 57,15 | -1,59% | 440,00 |
| 12.06.2025 | 58,88 | 59,05 | 57,75 | 58,08 | -1,44% | 270,00 |
| 11.06.2025 | 58,40 | 59,50 | 58,40 | 58,93 | 0,77% | - |
| 10.06.2025 | 58,50 | 58,95 | 57,93 | 58,48 | -0,13% | 861,00 |
| 09.06.2025 | 57,95 | 58,85 | 57,83 | 58,55 | 0,95% | 320,00 |
| 06.06.2025 | 59,23 | 59,40 | 57,20 | 58,00 | -2,60% | 689,00 |
| 05.06.2025 | 58,60 | 60,30 | 58,05 | 59,55 | 1,53% | - |
| 04.06.2025 | 58,35 | 59,03 | 58,15 | 58,65 | 0,60% | - |
| 03.06.2025 | 58,45 | 58,45 | 57,75 | 58,30 | 0,21% | 157,00 |
| 02.06.2025 | 58,13 | 58,48 | 56,85 | 58,18 | -0,17% | 315,00 |
| 30.05.2025 | 59,03 | 59,15 | 57,75 | 58,28 | -1,27% | 306,00 |
| 29.05.2025 | 59,30 | 60,20 | 58,15 | 59,03 | -0,46% | 167,00 |
| 28.05.2025 | 59,83 | 60,18 | 58,38 | 59,30 | -1,08% | 380,00 |
| 27.05.2025 | 60,23 | 61,08 | 59,45 | 59,95 | -0,58% | - |
| 26.05.2025 | 61,20 | 61,55 | 59,70 | 60,30 | -0,04% | 390,00 |
| 23.05.2025 | 61,78 | 62,40 | 59,23 | 60,33 | -2,35% | 68,00 |
| 22.05.2025 | 62,38 | 62,83 | 61,55 | 61,78 | -0,96% | 70,00 |
| 21.05.2025 | 64,43 | 64,75 | 62,33 | 62,38 | -3,74% | 85,00 |
| 20.05.2025 | 65,68 | 66,08 | 63,80 | 64,80 | -1,86% | 50,00 |
| 19.05.2025 | 66,60 | 67,78 | 64,28 | 66,03 | -1,38% | 290,00 |
| 16.05.2025 | 70,33 | 70,70 | 66,43 | 66,95 | -4,97% | 125,00 |
| 15.05.2025 | 68,53 | 72,10 | 67,50 | 70,45 | 2,44% | 1.060,00 |
| 14.05.2025 | 70,48 | 71,28 | 68,28 | 68,78 | -2,41% | 175,00 |
| 13.05.2025 | 69,40 | 71,65 | 68,73 | 70,48 | 1,77% | 585,00 |
| 12.05.2025 | 67,05 | 69,85 | 66,90 | 69,25 | 3,28% | 58,00 |
| 09.05.2025 | 64,45 | 67,70 | 63,93 | 67,05 | 4,40% | 256,00 |
| 08.05.2025 | 62,88 | 65,05 | 61,65 | 64,23 | 2,15% | 170,00 |
| 07.05.2025 | 63,10 | 64,00 | 61,10 | 62,88 | -0,40% | 180,00 |
| 06.05.2025 | 63,10 | 63,70 | 61,68 | 63,13 | -0,24% | 97,00 |
| 05.05.2025 | 64,80 | 65,05 | 61,25 | 63,28 | -2,50% | 248,00 |
| 02.05.2025 | 63,15 | 65,05 | 62,88 | 64,90 | 2,73% | 230,00 |
| 30.04.2025 | 66,10 | 67,20 | 62,13 | 63,18 | -4,89% | 645,00 |
| 29.04.2025 | 60,00 | 66,90 | 59,85 | 66,43 | 10,71% | 3.252,00 |
| 28.04.2025 | 61,45 | 62,50 | 56,13 | 60,00 | -2,36% | 2.407,00 |
| 25.04.2025 | 66,93 | 68,23 | 60,78 | 61,45 | -8,08% | 2.474,00 |
| 24.04.2025 | 67,63 | 68,10 | 66,03 | 66,85 | -1,15% | 20,00 |
| 23.04.2025 | 65,88 | 69,43 | 65,80 | 67,63 | 2,58% | 970,00 |
| 22.04.2025 | 65,63 | 66,08 | 63,15 | 65,93 | 0,38% | 194,00 |
| 17.04.2025 | 66,30 | 67,63 | 65,08 | 65,68 | 0,11% | 468,00 |
| 16.04.2025 | 71,28 | 71,58 | 65,13 | 65,60 | -8,35% | 403,00 |
| 15.04.2025 | 71,55 | 72,95 | 70,73 | 71,58 | -0,10% | 20,00 |
| 14.04.2025 | 70,05 | 71,95 | 70,05 | 71,65 | 2,28% | 143,00 |
| 11.04.2025 | 68,88 | 72,00 | 67,65 | 70,05 | 1,78% | - |
| 10.04.2025 | 70,73 | 73,75 | 67,20 | 68,83 | -2,69% | 244,00 |
| 09.04.2025 | 65,23 | 73,05 | 63,55 | 70,73 | 7,85% | 880,00 |
| 08.04.2025 | 67,85 | 69,63 | 65,15 | 65,58 | -3,35% | - |
| 07.04.2025 | 67,83 | 71,28 | 62,75 | 67,85 | -0,37% | 75,00 |
| 04.04.2025 | 69,05 | 69,93 | 66,13 | 68,10 | -1,38% | 20,00 |
| 03.04.2025 | 75,18 | 75,35 | 67,53 | 69,05 | -9,74% | 729,00 |
| 02.04.2025 | 74,75 | 76,73 | 74,13 | 76,50 | 2,27% | 100,00 |
| 01.04.2025 | 74,20 | 75,53 | 73,73 | 74,80 | 0,81% | 64,00 |
| 31.03.2025 | 75,23 | 75,23 | 73,15 | 74,20 | -1,33% | 80,00 |
| 28.03.2025 | 75,85 | 76,13 | 74,78 | 75,20 | -1,25% | - |
| 27.03.2025 | 78,48 | 79,70 | 74,40 | 76,15 | -3,21% | 911,00 |
| 26.03.2025 | 79,13 | 79,83 | 78,48 | 78,68 | -0,57% | 477,00 |