60,425€
-1,79%
Echtzeit-Aktienkurs NAGARRO SE NA O.N.
Bid:
Ask:
Aktienkurse zur NAGARRO SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.05.2025 | 61,20 | 61,55 | 59,70 | 60,30 | -0,04% | 390,00 |
| 23.05.2025 | 61,78 | 62,40 | 59,23 | 60,33 | -2,35% | 68,00 |
| 22.05.2025 | 62,38 | 62,83 | 61,55 | 61,78 | -0,96% | 70,00 |
| 21.05.2025 | 64,43 | 64,75 | 62,33 | 62,38 | -3,74% | 85,00 |
| 20.05.2025 | 65,68 | 66,08 | 63,80 | 64,80 | -1,86% | 50,00 |
| 19.05.2025 | 66,60 | 67,78 | 64,28 | 66,03 | -1,38% | 290,00 |
| 16.05.2025 | 70,33 | 70,70 | 66,43 | 66,95 | -4,97% | 125,00 |
| 15.05.2025 | 68,53 | 72,10 | 67,50 | 70,45 | 2,44% | 1.060,00 |
| 14.05.2025 | 70,48 | 71,28 | 68,28 | 68,78 | -2,41% | 175,00 |
| 13.05.2025 | 69,40 | 71,65 | 68,73 | 70,48 | 1,77% | 585,00 |
| 12.05.2025 | 67,05 | 69,85 | 66,90 | 69,25 | 3,28% | 58,00 |
| 09.05.2025 | 64,45 | 67,70 | 63,93 | 67,05 | 4,40% | 256,00 |
| 08.05.2025 | 62,88 | 65,05 | 61,65 | 64,23 | 2,15% | 170,00 |
| 07.05.2025 | 63,10 | 64,00 | 61,10 | 62,88 | -0,40% | 180,00 |
| 06.05.2025 | 63,10 | 63,70 | 61,68 | 63,13 | -0,24% | 97,00 |
| 05.05.2025 | 64,80 | 65,05 | 61,25 | 63,28 | -2,50% | 248,00 |
| 02.05.2025 | 63,15 | 65,05 | 62,88 | 64,90 | 2,73% | 230,00 |
| 30.04.2025 | 66,10 | 67,20 | 62,13 | 63,18 | -4,89% | 645,00 |
| 29.04.2025 | 60,00 | 66,90 | 59,85 | 66,43 | 10,71% | 3.252,00 |
| 28.04.2025 | 61,45 | 62,50 | 56,13 | 60,00 | -2,36% | 2.407,00 |
| 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 |