61,500€
-8,00%
Echtzeit-Aktienkurs NAGARRO SE NA O.N.
Bid:
Ask:
Aktienkurse zur NAGARRO SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.03.2025 | 77,80 | 79,53 | 77,23 | 79,13 | 1,90% | 60,00 |
| 24.03.2025 | 75,73 | 78,23 | 74,38 | 77,65 | 2,17% | 1.460,00 |
| 21.03.2025 | 79,10 | 79,45 | 73,10 | 76,00 | -4,25% | 876,00 |
| 20.03.2025 | 80,43 | 80,95 | 77,98 | 79,38 | -1,27% | 760,00 |
| 19.03.2025 | 80,90 | 81,80 | 79,83 | 80,40 | -0,62% | 110,00 |
| 18.03.2025 | 79,40 | 83,15 | 78,10 | 80,90 | 2,18% | 5,00 |
| 17.03.2025 | 77,65 | 79,33 | 77,45 | 79,18 | 1,70% | 122,00 |
| 14.03.2025 | 77,15 | 78,90 | 76,05 | 77,85 | 1,33% | 71,00 |
| 13.03.2025 | 78,03 | 78,03 | 75,20 | 76,83 | -1,54% | 875,00 |
| 12.03.2025 | 79,40 | 80,03 | 76,40 | 78,03 | -1,01% | 36,00 |
| 11.03.2025 | 83,18 | 84,23 | 75,40 | 78,83 | -4,92% | 215,00 |
| 10.03.2025 | 84,70 | 86,15 | 82,35 | 82,90 | -2,15% | - |
| 07.03.2025 | 84,75 | 85,28 | 83,10 | 84,73 | -0,06% | 7,00 |
| 06.03.2025 | 84,75 | 87,48 | 84,55 | 84,78 | 0,03% | 26,00 |
| 05.03.2025 | 81,48 | 85,15 | 80,88 | 84,75 | 4,47% | - |
| 04.03.2025 | 83,23 | 83,25 | 79,43 | 81,13 | -2,46% | 270,00 |
| 03.03.2025 | 82,90 | 84,38 | 82,10 | 83,18 | 0,67% | 52,00 |
| 28.02.2025 | 83,20 | 83,45 | 81,90 | 82,63 | -1,02% | 150,00 |
| 27.02.2025 | 85,70 | 85,85 | 83,30 | 83,48 | -2,60% | 10,00 |
| 26.02.2025 | 83,95 | 85,73 | 83,60 | 85,70 | 2,08% | 144,00 |
| 25.02.2025 | 86,03 | 86,18 | 83,28 | 83,95 | -2,53% | 35,00 |
| 24.02.2025 | 87,53 | 88,15 | 84,90 | 86,13 | -0,86% | 493,00 |
| 21.02.2025 | 87,18 | 88,83 | 86,13 | 86,88 | 0,06% | 270,00 |
| 20.02.2025 | 88,85 | 90,43 | 86,68 | 86,83 | -2,25% | - |
| 19.02.2025 | 89,68 | 91,10 | 88,45 | 88,83 | -0,78% | 10,00 |
| 18.02.2025 | 89,68 | 90,65 | 88,73 | 89,53 | 0,17% | 11,00 |
| 17.02.2025 | 88,45 | 90,00 | 87,83 | 89,38 | 0,76% | 29,00 |
| 14.02.2025 | 87,38 | 89,73 | 87,33 | 88,70 | 1,46% | 15,00 |
| 13.02.2025 | 87,15 | 89,78 | 86,83 | 87,43 | 0,29% | 93,00 |
| 12.02.2025 | 86,78 | 88,53 | 85,80 | 87,18 | 0,49% | 80,00 |
| 11.02.2025 | 88,88 | 88,88 | 85,80 | 86,75 | -2,42% | 80,00 |
| 10.02.2025 | 88,65 | 89,75 | 87,90 | 88,90 | 0,31% | 663,00 |
| 07.02.2025 | 89,63 | 90,48 | 88,08 | 88,63 | -1,17% | 30,00 |
| 06.02.2025 | 86,88 | 90,55 | 86,88 | 89,68 | 3,22% | 315,00 |
| 05.02.2025 | 84,48 | 87,40 | 83,78 | 86,88 | 2,84% | 141,00 |
| 04.02.2025 | 82,40 | 84,98 | 81,88 | 84,48 | 2,52% | 60,00 |
| 03.02.2025 | 83,40 | 83,45 | 80,53 | 82,40 | -2,54% | - |
| 31.01.2025 | 84,38 | 85,68 | 83,58 | 84,55 | 0,27% | - |
| 30.01.2025 | 82,48 | 85,35 | 82,38 | 84,33 | 2,12% | 100,00 |
| 29.01.2025 | 83,85 | 84,00 | 81,20 | 82,58 | -1,58% | 310,00 |
| 28.01.2025 | 83,35 | 84,03 | 82,95 | 83,90 | 0,60% | 161,00 |
| 27.01.2025 | 84,00 | 84,20 | 80,00 | 83,40 | -0,66% | 619,00 |
| 24.01.2025 | 82,18 | 85,80 | 82,15 | 83,95 | 2,22% | 143,00 |
| 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 |