51,625€
-3,95%
Echtzeit-Aktienkurs NAGARRO SE NA O.N.
Bid:
Ask:
Aktienkurse zur NAGARRO SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 51,45 | 53,23 | 50,45 | 52,40 | -2,51% | 810,00 |
| 10.10.2025 | 53,70 | 53,75 | 53,70 | 53,75 | -0,74% | - |
| 09.10.2025 | 53,95 | 54,35 | 53,15 | 54,15 | 1,45% | - |
| 08.10.2025 | 54,65 | 54,75 | 53,18 | 53,38 | -3,17% | 20,00 |
| 07.10.2025 | 54,65 | 55,48 | 54,38 | 55,13 | 2,65% | 755,00 |
| 06.10.2025 | 54,40 | 54,63 | 53,38 | 53,70 | -0,23% | 20,00 |
| 03.10.2025 | 53,48 | 54,05 | 53,35 | 53,83 | 0,56% | - |
| 02.10.2025 | 52,15 | 54,05 | 51,65 | 53,53 | 2,29% | 1.473,00 |
| 01.10.2025 | 51,90 | 52,55 | 50,68 | 52,33 | 1,90% | - |
| 30.09.2025 | 51,28 | 51,53 | 51,25 | 51,35 | -0,96% | - |
| 29.09.2025 | 50,10 | 51,85 | 50,10 | 51,85 | 3,79% | 1.945,00 |
| 26.09.2025 | 50,45 | 50,85 | 48,58 | 49,96 | -1,61% | 405,00 |
| 25.09.2025 | 51,55 | 51,70 | 50,55 | 50,78 | -1,31% | - |
| 24.09.2025 | 51,25 | 51,93 | 50,83 | 51,45 | 0,05% | 100,00 |
| 23.09.2025 | 51,00 | 51,65 | 50,78 | 51,43 | 4,25% | 41,00 |
| 22.09.2025 | 50,27 | 50,34 | 49,29 | 49,33 | -1,73% | - |
| 19.09.2025 | 51,05 | 51,45 | 50,15 | 50,20 | -1,91% | - |
| 18.09.2025 | 49,88 | 51,60 | 49,84 | 51,18 | 2,87% | 51,00 |
| 17.09.2025 | 49,18 | 50,33 | 48,88 | 49,75 | 1,07% | 2,00 |
| 16.09.2025 | 49,24 | 49,53 | 48,75 | 49,22 | -0,08% | - |
| 15.09.2025 | 49,52 | 50,33 | 49,13 | 49,26 | -0,62% | 866,00 |
| 12.09.2025 | 49,50 | 49,57 | 49,49 | 49,57 | 0,82% | - |
| 11.09.2025 | 49,46 | 50,03 | 48,95 | 49,16 | -1,99% | 5,00 |
| 10.09.2025 | 50,08 | 50,20 | 50,07 | 50,16 | -0,16% | - |
| 09.09.2025 | 50,16 | 50,25 | 50,09 | 50,24 | 0,44% | - |
| 08.09.2025 | 50,16 | 50,48 | 49,52 | 50,02 | -0,16% | - |
| 05.09.2025 | 50,30 | 50,90 | 49,25 | 50,10 | -0,40% | 300,00 |
| 04.09.2025 | 51,10 | 51,85 | 49,57 | 50,30 | -1,57% | 899,00 |
| 03.09.2025 | 51,70 | 52,60 | 51,10 | 51,10 | -1,16% | - |
| 02.09.2025 | 52,75 | 52,90 | 51,30 | 51,70 | -2,27% | 31,00 |
| 01.09.2025 | 52,45 | 53,70 | 52,45 | 52,90 | 0,86% | 480,00 |
| 29.08.2025 | 51,18 | 52,93 | 51,03 | 52,45 | 2,54% | 336,00 |
| 28.08.2025 | 51,70 | 52,55 | 51,05 | 51,15 | -1,11% | 765,00 |
| 27.08.2025 | 53,55 | 53,80 | 51,35 | 51,73 | -3,36% | 287,00 |
| 26.08.2025 | 54,65 | 54,65 | 53,38 | 53,53 | -2,06% | 100,00 |
| 25.08.2025 | 53,90 | 55,05 | 53,85 | 54,65 | 1,63% | 142,00 |
| 22.08.2025 | 52,10 | 54,15 | 51,90 | 53,78 | 3,21% | 37,00 |
| 21.08.2025 | 51,25 | 52,25 | 51,23 | 52,10 | 1,66% | 30,00 |
| 20.08.2025 | 52,98 | 53,03 | 51,05 | 51,25 | -3,35% | 422,00 |
| 19.08.2025 | 52,25 | 53,40 | 52,20 | 53,03 | 1,43% | - |
| 18.08.2025 | 52,73 | 52,85 | 51,63 | 52,28 | -0,90% | - |
| 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% | - |