84,925€
3,41%
Echtzeit-Aktienkurs Nagarro SE
Bid:
Ask:
Aktienkurse zur Nagarro SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.01.2025 | 82,18 | 85,80 | 82,15 | 84,90 | 3,38% | 85,00 |
| 23.01.2025 | 80,05 | 85,85 | 78,50 | 82,13 | 2,46% | 1.704,00 |
| 22.01.2025 | 80,18 | 81,05 | 79,78 | 80,15 | -0,03% | 105,00 |
| 21.01.2025 | 80,18 | 81,00 | 79,78 | 80,18 | 0,03% | 190,00 |
| 20.01.2025 | 79,58 | 80,90 | 78,98 | 80,15 | 0,79% | 475,00 |
| 17.01.2025 | 77,83 | 80,23 | 77,73 | 79,53 | 2,25% | 260,00 |
| 16.01.2025 | 77,48 | 78,48 | 77,35 | 77,78 | 0,61% | 76,00 |
| 15.01.2025 | 75,75 | 77,83 | 75,53 | 77,30 | 2,01% | - |
| 14.01.2025 | 76,50 | 77,30 | 75,35 | 75,78 | -0,88% | - |
| 13.01.2025 | 76,33 | 77,30 | 75,20 | 76,45 | -0,29% | 55,00 |
| 10.01.2025 | 76,50 | 77,58 | 75,70 | 76,68 | 0,23% | - |
| 09.01.2025 | 76,03 | 76,80 | 75,28 | 76,50 | 0,56% | 620,00 |
| 08.01.2025 | 78,30 | 78,50 | 75,25 | 76,08 | -2,84% | 257,00 |
| 07.01.2025 | 78,15 | 79,65 | 77,83 | 78,30 | 0,22% | - |
| 06.01.2025 | 78,43 | 81,28 | 78,13 | 78,13 | -0,38% | 30,00 |
| 03.01.2025 | 79,90 | 80,23 | 77,35 | 78,43 | -1,75% | 300,00 |
| 02.01.2025 | 78,98 | 81,00 | 78,93 | 79,83 | 1,04% | - |
| 30.12.2024 | 80,15 | 80,15 | 78,98 | 79,00 | -1,28% | - |
| 27.12.2024 | 80,35 | 82,05 | 79,38 | 80,03 | -0,40% | 80,00 |
| 23.12.2024 | 82,60 | 82,83 | 79,70 | 80,35 | -2,61% | 170,00 |
| 20.12.2024 | 81,43 | 82,83 | 79,85 | 82,50 | 1,32% | 140,00 |
| 19.12.2024 | 81,23 | 82,03 | 78,68 | 81,43 | 0,25% | 2,00 |
| 18.12.2024 | 83,55 | 84,70 | 80,93 | 81,23 | -2,90% | 55,00 |
| 17.12.2024 | 84,05 | 84,90 | 82,95 | 83,65 | -0,48% | - |
| 16.12.2024 | 93,23 | 93,30 | 82,48 | 84,05 | -9,84% | 490,00 |
| 13.12.2024 | 94,38 | 96,53 | 92,88 | 93,23 | -1,22% | 385,00 |
| 12.12.2024 | 86,43 | 95,13 | 86,30 | 94,38 | 9,07% | 520,00 |
| 11.12.2024 | 84,58 | 86,70 | 84,58 | 86,53 | 2,31% | 8,00 |
| 10.12.2024 | 88,23 | 88,23 | 84,53 | 84,58 | -4,08% | 234,00 |
| 09.12.2024 | 88,28 | 89,95 | 87,88 | 88,18 | -0,06% | - |
| 06.12.2024 | 88,48 | 89,28 | 87,45 | 88,23 | -0,28% | 217,00 |
| 05.12.2024 | 90,23 | 92,08 | 86,28 | 88,48 | -1,94% | 178,00 |
| 04.12.2024 | 92,65 | 93,75 | 89,48 | 90,23 | -2,51% | 180,00 |
| 03.12.2024 | 91,68 | 93,28 | 89,03 | 92,55 | 0,95% | 37,00 |
| 02.12.2024 | 98,18 | 98,55 | 91,05 | 91,68 | -6,91% | 28,00 |
| 29.11.2024 | 97,98 | 99,55 | 97,70 | 98,48 | 0,51% | 10,00 |
| 28.11.2024 | 98,33 | 99,03 | 96,28 | 97,98 | -0,36% | 151,00 |
| 27.11.2024 | 100,05 | 100,05 | 96,80 | 98,33 | -1,72% | - |
| 26.11.2024 | 97,23 | 102,65 | 95,58 | 100,05 | 2,91% | 10,00 |
| 25.11.2024 | 93,88 | 100,30 | 92,68 | 97,23 | 3,46% | 122,00 |
| 22.11.2024 | 96,25 | 97,65 | 93,70 | 93,98 | -2,36% | 15,00 |
| 21.11.2024 | 95,23 | 96,30 | 92,10 | 96,25 | 1,08% | 2,00 |
| 20.11.2024 | 98,13 | 99,65 | 93,30 | 95,23 | -2,86% | 40,00 |
| 19.11.2024 | 95,98 | 98,38 | 95,98 | 98,03 | 2,14% | 189,00 |
| 18.11.2024 | 93,13 | 96,55 | 92,93 | 95,98 | 3,06% | 250,00 |
| 15.11.2024 | 90,18 | 93,18 | 89,73 | 93,13 | 3,27% | - |
| 14.11.2024 | 89,83 | 92,43 | 87,35 | 90,18 | 0,39% | 215,00 |
| 13.11.2024 | 90,08 | 90,98 | 88,08 | 89,83 | -0,17% | 55,00 |
| 12.11.2024 | 89,03 | 90,75 | 87,98 | 89,98 | 0,95% | - |
| 11.11.2024 | 87,68 | 89,68 | 87,68 | 89,13 | 1,65% | - |
| 08.11.2024 | 86,23 | 89,08 | 85,60 | 87,68 | 1,68% | 15,00 |
| 07.11.2024 | 86,93 | 88,13 | 85,88 | 86,23 | -1,03% | 22,00 |
| 06.11.2024 | 87,08 | 90,10 | 86,25 | 87,13 | -1,36% | 65,00 |
| 05.11.2024 | 87,03 | 88,33 | 86,50 | 88,33 | 1,38% | 57,00 |
| 04.11.2024 | 89,18 | 89,93 | 86,98 | 87,13 | -2,30% | 59,00 |
| 01.11.2024 | 88,70 | 90,20 | 87,38 | 89,18 | 0,54% | - |
| 31.10.2024 | 90,28 | 91,15 | 88,53 | 88,70 | -1,74% | 57,00 |
| 30.10.2024 | 93,98 | 94,43 | 86,25 | 90,28 | -3,83% | 278,00 |
| 29.10.2024 | 93,05 | 94,05 | 90,88 | 93,88 | 0,89% | - |
| 28.10.2024 | 92,43 | 95,83 | 92,43 | 93,05 | 0,68% | 55,00 |
| 25.10.2024 | 92,93 | 93,73 | 90,88 | 92,43 | -0,64% | 112,00 |
| 24.10.2024 | 94,75 | 95,83 | 92,63 | 93,03 | -1,92% | 55,00 |
| 23.10.2024 | 95,45 | 97,30 | 93,85 | 94,85 | -0,52% | 82,00 |
| 22.10.2024 | 96,48 | 97,35 | 94,65 | 95,35 | -1,42% | 42,00 |
| 21.10.2024 | 93,13 | 97,85 | 92,30 | 96,73 | 3,87% | 659,00 |
| 18.10.2024 | 94,98 | 95,80 | 92,35 | 93,13 | -2,05% | 292,00 |
| 17.10.2024 | 94,33 | 95,50 | 91,75 | 95,08 | 0,56% | 95,00 |
| 16.10.2024 | 79,85 | 96,85 | 77,73 | 94,55 | 18,41% | 356,00 |
| 15.10.2024 | 92,63 | 92,78 | 79,20 | 79,85 | -13,79% | 1.253,00 |
| 14.10.2024 | 93,68 | 94,75 | 91,08 | 92,63 | -1,07% | 350,00 |
| 11.10.2024 | 89,20 | 94,20 | 89,05 | 93,63 | 4,96% | - |
| 10.10.2024 | 89,80 | 89,80 | 87,13 | 89,20 | -0,67% | 85,00 |
| 09.10.2024 | 92,43 | 93,10 | 89,40 | 89,80 | -2,84% | - |
| 08.10.2024 | 93,60 | 93,60 | 87,45 | 92,43 | -1,36% | 27,00 |
| 07.10.2024 | 92,55 | 94,20 | 91,33 | 93,70 | 1,49% | 31,00 |
| 04.10.2024 | 88,45 | 94,10 | 88,40 | 92,33 | 4,44% | 14,00 |
| 03.10.2024 | 86,55 | 89,58 | 86,15 | 88,40 | 2,08% | - |
| 02.10.2024 | 87,33 | 87,33 | 86,00 | 86,60 | -0,66% | 78,00 |
| 01.10.2024 | 88,78 | 89,45 | 85,95 | 87,18 | -1,86% | 28,00 |
| 30.09.2024 | 85,83 | 90,30 | 85,83 | 88,83 | 3,56% | 67,00 |
| 27.09.2024 | 79,95 | 87,73 | 79,45 | 85,78 | 7,35% | 707,00 |
| 26.09.2024 | 76,58 | 80,40 | 76,58 | 79,90 | 4,31% | 31,00 |
| 25.09.2024 | 78,18 | 78,38 | 76,30 | 76,60 | -2,01% | 150,00 |
| 24.09.2024 | 78,80 | 80,58 | 77,50 | 78,18 | -0,73% | - |
| 23.09.2024 | 79,53 | 79,68 | 78,18 | 78,75 | -0,91% | 20,00 |
| 20.09.2024 | 79,90 | 80,33 | 78,68 | 79,48 | -0,53% | 50,00 |
| 19.09.2024 | 76,48 | 80,73 | 76,48 | 79,90 | 4,48% | 5,00 |
| 18.09.2024 | 75,15 | 77,63 | 74,85 | 76,48 | 1,76% | 20,00 |
| 17.09.2024 | 75,28 | 76,93 | 74,83 | 75,15 | -0,10% | 51,00 |
| 16.09.2024 | 75,03 | 75,65 | 74,38 | 75,23 | 0,27% | - |
| 13.09.2024 | 72,35 | 75,40 | 72,08 | 75,03 | 3,70% | 420,00 |
| 12.09.2024 | 72,40 | 72,85 | 71,98 | 72,35 | -0,14% | 100,00 |
| 11.09.2024 | 72,20 | 72,83 | 71,18 | 72,45 | 0,38% | - |
| 10.09.2024 | 71,43 | 74,03 | 71,40 | 72,18 | 0,84% | 200,00 |
| 09.09.2024 | 71,15 | 72,95 | 71,10 | 71,58 | 0,95% | 10,00 |
| 06.09.2024 | 73,10 | 73,70 | 70,78 | 70,90 | -3,01% | 100,00 |
| 05.09.2024 | 72,80 | 74,15 | 72,55 | 73,10 | 0,38% | - |
| 04.09.2024 | 74,30 | 74,30 | 72,38 | 72,83 | -1,99% | - |
| 03.09.2024 | 76,08 | 76,10 | 73,80 | 74,30 | -2,33% | 100,00 |
| 02.09.2024 | 77,05 | 77,25 | 75,68 | 76,08 | -1,33% | 5,00 |