73,025€
-0,14%
Echtzeit-Aktienkurs Nagarro SE
Bid:
Ask:
Aktienkurse zur Nagarro SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 73,23 | 74,33 | 71,68 | 73,03 | -0,14% | 1.905,00 |
| 09.05.2024 | 76,68 | 77,43 | 73,05 | 73,13 | -4,63% | 130,00 |
| 08.05.2024 | 76,35 | 77,38 | 75,93 | 76,68 | 0,43% | - |
| 07.05.2024 | 74,18 | 77,05 | 74,08 | 76,35 | 2,93% | 300,00 |
| 06.05.2024 | 73,78 | 74,85 | 73,38 | 74,18 | 0,54% | - |
| 03.05.2024 | 72,93 | 74,80 | 71,60 | 73,78 | 1,72% | - |
| 02.05.2024 | 70,28 | 72,58 | 70,28 | 72,53 | 3,20% | 20,00 |
| 30.04.2024 | 72,48 | 73,10 | 70,08 | 70,28 | -3,04% | - |
| 29.04.2024 | 71,88 | 72,80 | 70,43 | 72,48 | 0,98% | 230,00 |
| 26.04.2024 | 70,13 | 72,93 | 70,13 | 71,78 | 1,77% | 45,00 |
| 25.04.2024 | 71,03 | 71,40 | 69,68 | 70,53 | -0,42% | - |
| 24.04.2024 | 69,63 | 71,25 | 69,60 | 70,83 | 1,65% | 4,00 |
| 23.04.2024 | 67,98 | 69,88 | 67,98 | 69,68 | 2,50% | 521,00 |
| 22.04.2024 | 67,73 | 69,58 | 67,48 | 67,98 | 0,67% | 56,00 |
| 19.04.2024 | 68,53 | 68,53 | 66,53 | 67,53 | -1,46% | 105,00 |
| 18.04.2024 | 69,38 | 69,60 | 68,40 | 68,53 | -1,23% | 250,00 |
| 17.04.2024 | 70,58 | 70,68 | 68,55 | 69,38 | -1,77% | 700,00 |
| 16.04.2024 | 72,28 | 73,40 | 69,55 | 70,63 | -2,22% | 130,00 |
| 15.04.2024 | 72,93 | 73,93 | 71,70 | 72,23 | -0,48% | - |
| 12.04.2024 | 72,33 | 74,03 | 72,25 | 72,58 | 0,35% | 150,00 |
| 11.04.2024 | 74,23 | 74,28 | 70,80 | 72,33 | -2,43% | 48,00 |
| 10.04.2024 | 74,60 | 76,38 | 73,98 | 74,13 | -0,74% | 285,00 |
| 09.04.2024 | 75,10 | 75,58 | 74,40 | 74,68 | -0,57% | 45,00 |
| 08.04.2024 | 73,68 | 75,90 | 73,60 | 75,10 | 1,93% | 54,00 |
| 05.04.2024 | 76,08 | 76,58 | 73,25 | 73,68 | -3,25% | 208,00 |
| 04.04.2024 | 77,33 | 77,83 | 76,08 | 76,15 | -1,65% | 54,00 |
| 03.04.2024 | 76,23 | 77,73 | 75,53 | 77,43 | 1,44% | 95,00 |
| 02.04.2024 | 79,73 | 80,23 | 75,43 | 76,33 | -4,32% | 152,00 |
| 28.03.2024 | 78,88 | 80,23 | 78,18 | 79,78 | 1,14% | 62,00 |
| 27.03.2024 | 76,00 | 79,28 | 76,00 | 78,88 | 3,78% | 220,00 |
| 26.03.2024 | 75,68 | 77,38 | 74,95 | 76,00 | 0,43% | 88,00 |
| 25.03.2024 | 75,63 | 76,60 | 75,48 | 75,68 | -0,07% | 20,00 |
| 22.03.2024 | 73,83 | 76,13 | 73,75 | 75,73 | 2,57% | 110,00 |
| 21.03.2024 | 75,38 | 75,63 | 73,60 | 73,83 | -2,06% | 54,00 |
| 20.03.2024 | 74,73 | 75,85 | 74,53 | 75,38 | 0,77% | - |
| 19.03.2024 | 74,45 | 75,63 | 72,70 | 74,80 | 0,47% | 30,00 |
| 18.03.2024 | 76,88 | 78,08 | 74,30 | 74,45 | -3,09% | 50,00 |
| 15.03.2024 | 76,73 | 78,00 | 76,13 | 76,83 | 0,13% | - |
| 14.03.2024 | 76,40 | 77,55 | 76,10 | 76,73 | 0,43% | - |
| 13.03.2024 | 76,78 | 77,90 | 76,05 | 76,40 | -0,49% | - |
| 12.03.2024 | 74,65 | 77,25 | 74,43 | 76,78 | 2,85% | 100,00 |
| 11.03.2024 | 75,45 | 76,33 | 73,98 | 74,65 | -1,06% | 100,00 |
| 08.03.2024 | 81,90 | 82,20 | 75,23 | 75,45 | -7,88% | 480,00 |
| 07.03.2024 | 81,90 | 82,75 | 80,53 | 81,90 | -0,06% | - |
| 06.03.2024 | 80,40 | 82,88 | 80,40 | 81,95 | 1,86% | 90,00 |
| 05.03.2024 | 82,15 | 83,03 | 80,18 | 80,45 | -2,22% | 29,00 |
| 04.03.2024 | 84,08 | 84,88 | 82,23 | 82,28 | -1,97% | 57,00 |
| 01.03.2024 | 83,45 | 84,33 | 82,68 | 83,93 | 0,81% | 164,00 |
| 29.02.2024 | 87,55 | 88,53 | 80,68 | 83,25 | -4,86% | 195,00 |
| 28.02.2024 | 89,73 | 89,93 | 86,20 | 87,50 | -2,53% | 40,00 |
| 27.02.2024 | 88,60 | 91,33 | 88,18 | 89,78 | 1,33% | 20,00 |
| 26.02.2024 | 89,10 | 89,35 | 87,53 | 88,60 | -0,45% | 55,00 |
| 23.02.2024 | 88,75 | 90,40 | 88,28 | 89,00 | 0,17% | 17,00 |
| 22.02.2024 | 86,20 | 89,85 | 85,98 | 88,85 | 3,01% | 99,00 |
| 21.02.2024 | 86,60 | 87,95 | 85,63 | 86,25 | -0,52% | - |
| 20.02.2024 | 88,98 | 89,08 | 86,13 | 86,70 | -2,56% | 107,00 |
| 19.02.2024 | 89,05 | 89,78 | 88,20 | 88,98 | -0,08% | - |
| 16.02.2024 | 88,40 | 91,30 | 88,40 | 89,05 | 0,68% | 71,00 |
| 15.02.2024 | 87,20 | 89,83 | 87,20 | 88,45 | 1,35% | 130,00 |
| 14.02.2024 | 87,43 | 88,55 | 85,73 | 87,28 | -0,06% | - |
| 13.02.2024 | 88,13 | 88,75 | 85,63 | 87,33 | -0,80% | 40,00 |
| 12.02.2024 | 88,55 | 90,60 | 87,80 | 88,03 | -0,59% | - |
| 09.02.2024 | 89,88 | 89,93 | 87,80 | 88,55 | -1,47% | - |
| 08.02.2024 | 86,90 | 90,58 | 86,75 | 89,88 | 3,42% | - |
| 07.02.2024 | 88,85 | 90,43 | 86,30 | 86,90 | -2,19% | 10,00 |
| 06.02.2024 | 86,50 | 89,80 | 85,90 | 88,85 | 2,72% | 40,00 |
| 05.02.2024 | 88,90 | 89,93 | 85,63 | 86,50 | -2,54% | 200,00 |
| 02.02.2024 | 91,43 | 92,70 | 88,58 | 88,75 | -3,22% | - |
| 01.02.2024 | 90,68 | 92,68 | 90,48 | 91,70 | 1,13% | 13,00 |
| 31.01.2024 | 89,98 | 93,25 | 89,68 | 90,68 | 0,83% | 684,00 |
| 30.01.2024 | 88,83 | 90,80 | 84,93 | 89,93 | 1,24% | 85,00 |
| 29.01.2024 | 91,60 | 91,80 | 87,75 | 88,83 | -3,19% | 167,00 |
| 26.01.2024 | 93,95 | 94,10 | 91,50 | 91,75 | -2,34% | - |
| 25.01.2024 | 93,33 | 94,25 | 93,23 | 93,95 | 0,59% | - |
| 24.01.2024 | 91,70 | 93,85 | 91,38 | 93,40 | 2,24% | 135,00 |
| 23.01.2024 | 90,73 | 91,60 | 89,30 | 91,35 | 0,69% | - |
| 22.01.2024 | 92,05 | 92,50 | 89,15 | 90,73 | -1,49% | 60,00 |
| 19.01.2024 | 92,70 | 94,00 | 91,53 | 92,10 | -0,73% | 230,00 |
| 18.01.2024 | 89,65 | 92,95 | 89,58 | 92,78 | 3,49% | 150,00 |
| 17.01.2024 | 90,18 | 90,63 | 88,65 | 89,65 | -0,64% | - |
| 16.01.2024 | 89,10 | 91,40 | 89,03 | 90,23 | 0,87% | 609,00 |
| 15.01.2024 | 91,03 | 91,50 | 89,05 | 89,45 | -1,68% | - |
| 12.01.2024 | 88,95 | 91,53 | 88,65 | 90,98 | 2,36% | 40,00 |
| 11.01.2024 | 89,20 | 92,60 | 88,28 | 88,88 | -0,36% | 132,00 |
| 10.01.2024 | 89,78 | 90,58 | 89,03 | 89,20 | -0,64% | 16,00 |
| 09.01.2024 | 91,80 | 91,80 | 88,70 | 89,78 | -2,15% | 65,00 |
| 08.01.2024 | 85,35 | 91,80 | 85,25 | 91,75 | 7,50% | 150,00 |
| 05.01.2024 | 84,98 | 85,93 | 83,88 | 85,35 | 0,44% | 50,00 |
| 04.01.2024 | 84,18 | 86,23 | 84,03 | 84,98 | 0,95% | 12,00 |
| 03.01.2024 | 85,13 | 85,83 | 83,80 | 84,18 | -1,17% | 10,00 |
| 02.01.2024 | 87,33 | 88,80 | 85,08 | 85,18 | -2,46% | 419,00 |
| 29.12.2023 | 88,68 | 88,98 | 86,83 | 87,33 | -1,52% | 55,00 |
| 28.12.2023 | 87,85 | 89,33 | 87,65 | 88,68 | 1,11% | - |
| 27.12.2023 | 87,13 | 88,55 | 86,95 | 87,70 | 0,89% | 60,00 |
| 22.12.2023 | 89,63 | 89,63 | 86,08 | 86,93 | -3,01% | 125,00 |
| 21.12.2023 | 89,15 | 90,90 | 87,33 | 89,63 | 0,53% | 77,00 |
| 20.12.2023 | 90,75 | 91,10 | 87,03 | 89,15 | -1,65% | 235,00 |
| 19.12.2023 | 91,38 | 93,10 | 89,88 | 90,65 | -0,71% | 245,00 |
| 18.12.2023 | 89,98 | 91,50 | 89,40 | 91,30 | 1,56% | - |
| 15.12.2023 | 90,20 | 92,73 | 89,70 | 89,90 | -0,03% | 467,00 |