92,250€
-3,12%
Echtzeit-Aktienkurs Nagarro SE
Bid:
Ask:
Aktienkurse zur Nagarro SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 95,23 | 95,33 | 92,13 | 92,20 | -3,18% | - |
| 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 |
| 30.08.2024 | 75,95 | 77,18 | 75,60 | 77,10 | 1,51% | 20,00 |
| 29.08.2024 | 76,25 | 76,83 | 75,45 | 75,95 | -0,33% | - |
| 28.08.2024 | 75,98 | 76,88 | 75,90 | 76,20 | 0,30% | - |
| 27.08.2024 | 76,33 | 77,28 | 75,65 | 75,98 | -0,39% | - |
| 26.08.2024 | 76,45 | 76,85 | 75,48 | 76,28 | -0,16% | - |
| 23.08.2024 | 75,53 | 76,85 | 75,53 | 76,40 | 1,16% | - |
| 22.08.2024 | 74,43 | 77,33 | 74,38 | 75,53 | 1,48% | 167,00 |
| 21.08.2024 | 74,45 | 75,43 | 74,35 | 74,43 | -0,03% | 55,00 |
| 20.08.2024 | 76,38 | 77,03 | 74,40 | 74,45 | -2,52% | 132,00 |
| 19.08.2024 | 75,48 | 76,50 | 75,08 | 76,38 | 1,19% | 100,00 |
| 16.08.2024 | 75,28 | 76,55 | 74,83 | 75,48 | 0,27% | 200,00 |
| 15.08.2024 | 73,78 | 76,60 | 73,78 | 75,28 | 2,03% | 146,00 |
| 14.08.2024 | 79,43 | 81,68 | 71,53 | 73,78 | -7,11% | 560,00 |
| 13.08.2024 | 76,08 | 80,63 | 75,13 | 79,43 | 4,47% | - |
| 12.08.2024 | 76,20 | 77,43 | 75,45 | 76,03 | -0,10% | - |
| 09.08.2024 | 75,88 | 77,03 | 75,35 | 76,10 | 0,20% | 100,00 |
| 08.08.2024 | 76,73 | 77,43 | 74,58 | 75,95 | -0,82% | 14,00 |
| 07.08.2024 | 76,38 | 78,23 | 76,20 | 76,58 | 0,46% | 25,00 |
| 06.08.2024 | 75,98 | 77,05 | 74,65 | 76,23 | 0,20% | - |
| 05.08.2024 | 77,15 | 77,15 | 70,53 | 76,08 | -1,33% | 130,00 |
| 02.08.2024 | 78,08 | 78,25 | 76,25 | 77,10 | -1,69% | 90,00 |
| 01.08.2024 | 80,70 | 81,55 | 77,78 | 78,43 | -2,76% | - |
| 31.07.2024 | 80,15 | 81,90 | 80,15 | 80,65 | 0,72% | 131,00 |
| 30.07.2024 | 78,10 | 80,73 | 77,98 | 80,08 | 2,53% | - |
| 29.07.2024 | 78,53 | 78,93 | 77,90 | 78,10 | -0,54% | 92,00 |
| 26.07.2024 | 77,15 | 79,03 | 76,60 | 78,53 | 1,78% | 50,00 |
| 25.07.2024 | 78,10 | 78,45 | 75,73 | 77,15 | -1,34% | - |
| 24.07.2024 | 79,08 | 79,85 | 78,10 | 78,20 | -1,17% | - |
| 23.07.2024 | 79,48 | 79,78 | 78,33 | 79,13 | -0,50% | - |
| 22.07.2024 | 76,93 | 80,38 | 76,93 | 79,53 | 3,38% | 46,00 |
| 19.07.2024 | 77,68 | 78,88 | 76,88 | 76,93 | -1,09% | 50,00 |
| 18.07.2024 | 77,20 | 79,70 | 76,33 | 77,78 | 0,78% | 107,00 |
| 17.07.2024 | 77,45 | 77,95 | 75,78 | 77,18 | -0,36% | - |
| 16.07.2024 | 76,70 | 78,35 | 76,20 | 77,45 | 0,98% | - |
| 15.07.2024 | 77,45 | 78,38 | 75,90 | 76,70 | -0,97% | 20,00 |
| 12.07.2024 | 76,83 | 78,58 | 75,93 | 77,45 | 0,94% | - |
| 11.07.2024 | 74,28 | 77,35 | 74,23 | 76,73 | 3,30% | - |
| 10.07.2024 | 74,63 | 76,18 | 74,20 | 74,28 | -0,47% | 13,00 |
| 09.07.2024 | 76,28 | 76,85 | 74,63 | 74,63 | -2,16% | 15,00 |
| 08.07.2024 | 75,93 | 77,10 | 74,68 | 76,28 | 0,46% | - |
| 05.07.2024 | 76,73 | 78,50 | 75,63 | 75,93 | -1,07% | 18,00 |