75,000€
-0,40%
Echtzeit-Aktienkurs NAGARRO SE NA O.N.
Bid:
Ask:
Aktienkurse zur NAGARRO SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.07.2026 | 75,33 | 75,48 | 75,15 | 75,20 | -0,13% | 149,00 |
| 03.07.2026 | 74,93 | 75,75 | 74,40 | 75,30 | 0,43% | 1.489,00 |
| 02.07.2026 | 74,35 | 75,60 | 73,58 | 74,98 | 0,50% | 458,00 |
| 01.07.2026 | 74,23 | 75,40 | 73,68 | 74,60 | -0,37% | 150,00 |
| 30.06.2026 | 74,88 | 75,93 | 73,75 | 74,88 | -1,22% | 693,00 |
| 29.06.2026 | 77,00 | 81,00 | 75,53 | 75,80 | 77,77% | 5.497,00 |
| 26.06.2026 | 34,75 | 44,19 | 33,32 | 42,64 | 22,42% | 2.072,00 |
| 25.06.2026 | 33,27 | 34,96 | 33,06 | 34,83 | 3,94% | 210,00 |
| 24.06.2026 | 33,72 | 33,78 | 32,56 | 33,51 | 0,48% | 113,00 |
| 23.06.2026 | 33,78 | 34,66 | 33,34 | 33,35 | -2,71% | - |
| 22.06.2026 | 35,35 | 35,70 | 34,28 | 34,28 | -4,30% | 380,00 |
| 19.06.2026 | 35,95 | 36,06 | 35,23 | 35,82 | -0,20% | 1.556,00 |
| 18.06.2026 | 36,41 | 36,92 | 35,22 | 35,89 | -1,70% | 71,00 |
| 17.06.2026 | 35,67 | 36,77 | 35,39 | 36,51 | 2,61% | 88,00 |
| 16.06.2026 | 35,91 | 36,00 | 35,22 | 35,58 | 0,20% | 375,00 |
| 15.06.2026 | 35,66 | 37,48 | 35,34 | 35,51 | -0,34% | 1.500,00 |
| 12.06.2026 | 36,45 | 36,93 | 34,73 | 35,63 | -1,44% | 327,00 |
| 11.06.2026 | 35,76 | 36,78 | 35,19 | 36,15 | -0,44% | 239,00 |
| 10.06.2026 | 37,32 | 38,24 | 35,80 | 36,31 | -7,25% | 541,00 |
| 09.06.2026 | 39,73 | 40,00 | 38,97 | 39,15 | -2,25% | 462,00 |
| 08.06.2026 | 40,05 | 40,69 | 39,57 | 40,05 | -5,27% | 210,00 |
| 05.06.2026 | 41,78 | 42,78 | 41,39 | 42,28 | 1,17% | 1.304,00 |
| 04.06.2026 | 40,83 | 42,09 | 40,82 | 41,79 | 1,63% | 500,00 |
| 03.06.2026 | 41,20 | 41,20 | 41,11 | 41,12 | 0,32% | - |
| 02.06.2026 | 42,22 | 43,44 | 40,81 | 40,99 | -2,96% | 520,00 |
| 01.06.2026 | 40,64 | 42,29 | 39,96 | 42,24 | 3,25% | 65,00 |
| 29.05.2026 | 40,14 | 40,96 | 39,92 | 40,91 | 1,84% | - |
| 28.05.2026 | 40,52 | 40,69 | 40,10 | 40,17 | -1,78% | 361,00 |
| 27.05.2026 | 40,87 | 41,37 | 40,68 | 40,90 | -0,34% | - |
| 26.05.2026 | 41,23 | 41,40 | 41,00 | 41,04 | -0,51% | - |
| 25.05.2026 | 40,75 | 42,15 | 40,75 | 41,25 | 0,44% | 1.250,00 |
| 22.05.2026 | 41,08 | 41,75 | 40,15 | 41,07 | 1,21% | 750,00 |
| 21.05.2026 | 41,29 | 41,70 | 40,50 | 40,58 | -1,67% | 700,00 |
| 20.05.2026 | 40,81 | 41,56 | 39,88 | 41,27 | 0,02% | 1.250,00 |
| 19.05.2026 | 40,61 | 41,91 | 40,58 | 41,26 | 1,43% | 191,00 |
| 18.05.2026 | 43,21 | 43,69 | 39,85 | 40,68 | -2,70% | 1.222,00 |
| 15.05.2026 | 43,15 | 45,30 | 39,46 | 41,81 | -3,97% | 2.982,00 |
| 14.05.2026 | 42,90 | 43,65 | 42,62 | 43,54 | 0,90% | 655,00 |
| 13.05.2026 | 43,40 | 43,55 | 42,21 | 43,15 | 0,75% | 250,00 |
| 12.05.2026 | 43,83 | 43,90 | 42,25 | 42,83 | -0,70% | 100,00 |
| 11.05.2026 | 42,30 | 44,25 | 42,26 | 43,13 | 1,24% | 3,00 |
| 08.05.2026 | 42,78 | 43,55 | 42,23 | 42,60 | -4,53% | 107,00 |
| 07.05.2026 | 43,98 | 45,97 | 43,74 | 44,62 | -0,78% | 698,00 |
| 06.05.2026 | 43,78 | 46,02 | 43,48 | 44,97 | 3,17% | 1,00 |
| 05.05.2026 | 43,97 | 45,25 | 43,32 | 43,59 | -0,86% | 265,00 |
| 04.05.2026 | 43,54 | 45,16 | 43,26 | 43,97 | 4,82% | 1.405,00 |
| 30.04.2026 | 44,20 | 44,44 | 41,80 | 41,95 | -5,77% | 655,00 |
| 29.04.2026 | 43,82 | 45,21 | 42,41 | 44,52 | 1,23% | 75,00 |
| 28.04.2026 | 44,06 | 44,35 | 43,19 | 43,98 | 0,09% | 75,00 |
| 27.04.2026 | 44,36 | 45,51 | 43,64 | 43,94 | -1,04% | 52,00 |
| 24.04.2026 | 45,31 | 46,04 | 44,23 | 44,40 | -1,86% | 22,00 |
| 23.04.2026 | 48,18 | 48,18 | 45,23 | 45,24 | -6,06% | 40,00 |
| 22.04.2026 | 48,59 | 49,02 | 47,44 | 48,16 | -0,95% | 171,00 |
| 21.04.2026 | 49,44 | 50,20 | 47,81 | 48,62 | -2,41% | - |
| 20.04.2026 | 50,21 | 50,21 | 48,89 | 49,82 | -0,66% | 94,00 |
| 17.04.2026 | 47,72 | 50,25 | 47,72 | 50,15 | 3,81% | 160,00 |
| 16.04.2026 | 46,52 | 48,64 | 46,12 | 48,31 | 3,94% | 3,00 |
| 15.04.2026 | 44,82 | 46,52 | 44,75 | 46,48 | 2,20% | 31,00 |
| 14.04.2026 | 45,56 | 46,01 | 45,03 | 45,48 | -0,04% | 76,00 |
| 13.04.2026 | 44,81 | 45,52 | 43,70 | 45,50 | 1,07% | 159,00 |
| 10.04.2026 | 45,96 | 46,64 | 44,90 | 45,02 | -1,79% | 137,00 |
| 09.04.2026 | 47,48 | 47,48 | 45,45 | 45,84 | -3,66% | - |
| 08.04.2026 | 45,74 | 49,01 | 45,74 | 47,58 | 4,80% | 12,00 |
| 07.04.2026 | 46,34 | 48,11 | 44,84 | 45,40 | -1,48% | 93,00 |
| 02.04.2026 | 45,74 | 46,26 | 44,43 | 46,08 | -0,86% | 41,00 |
| 01.04.2026 | 47,77 | 48,46 | 45,10 | 46,48 | -2,72% | 115,00 |
| 31.03.2026 | 45,00 | 48,82 | 45,00 | 47,78 | 5,61% | 315,00 |
| 30.03.2026 | 44,03 | 45,40 | 43,32 | 45,24 | 1,94% | 1,00 |
| 27.03.2026 | 44,47 | 44,65 | 43,32 | 44,38 | -0,92% | 42,00 |
| 26.03.2026 | 44,49 | 45,91 | 43,59 | 44,79 | -0,91% | 10,00 |
| 25.03.2026 | 45,36 | 46,48 | 44,71 | 45,20 | 2,26% | 900,00 |
| 24.03.2026 | 47,67 | 49,13 | 43,64 | 44,20 | -8,79% | 626,00 |
| 23.03.2026 | 48,12 | 50,78 | 47,41 | 48,46 | -0,41% | 3,00 |
| 20.03.2026 | 48,72 | 49,84 | 48,14 | 48,66 | -1,08% | 615,00 |
| 19.03.2026 | 48,88 | 49,48 | 47,18 | 49,19 | 0,80% | - |
| 18.03.2026 | 50,22 | 51,03 | 48,80 | 48,80 | -2,40% | 549,00 |
| 17.03.2026 | 48,25 | 50,05 | 46,81 | 50,00 | 3,41% | 291,00 |
| 16.03.2026 | 49,54 | 49,84 | 48,33 | 48,35 | -5,06% | - |
| 13.03.2026 | 50,80 | 51,03 | 50,80 | 50,93 | -0,97% | - |
| 12.03.2026 | 50,60 | 52,55 | 50,60 | 51,43 | -2,37% | - |
| 11.03.2026 | 52,80 | 53,45 | 50,53 | 52,68 | 0,52% | 200,00 |
| 10.03.2026 | 54,25 | 55,38 | 52,35 | 52,40 | -4,03% | - |
| 09.03.2026 | 53,50 | 54,78 | 51,33 | 54,60 | 2,68% | - |
| 06.03.2026 | 53,78 | 54,30 | 52,78 | 53,18 | -0,42% | - |
| 05.03.2026 | 51,13 | 54,18 | 50,80 | 53,40 | 7,19% | 170,00 |
| 04.03.2026 | 49,41 | 51,03 | 49,16 | 49,82 | -1,98% | - |
| 03.03.2026 | 50,35 | 51,90 | 50,28 | 50,83 | -3,37% | 2,00 |
| 02.03.2026 | 54,88 | 54,88 | 52,05 | 52,60 | -5,69% | 70,00 |
| 27.02.2026 | 54,25 | 56,15 | 53,50 | 55,78 | 10,23% | 553,00 |
| 26.02.2026 | 51,03 | 51,60 | 49,41 | 50,60 | -2,13% | 380,00 |
| 25.02.2026 | 56,90 | 57,20 | 47,01 | 51,70 | -9,34% | 1.021,00 |
| 24.02.2026 | 64,55 | 64,60 | 56,65 | 57,03 | -9,23% | 35,00 |
| 23.02.2026 | 61,25 | 64,20 | 60,15 | 62,83 | 7,85% | 35,00 |
| 20.02.2026 | 57,20 | 58,78 | 56,80 | 58,25 | 0,30% | 46,00 |
| 19.02.2026 | 58,25 | 59,05 | 57,15 | 58,08 | -0,51% | - |
| 18.02.2026 | 58,40 | 59,53 | 56,73 | 58,38 | -0,60% | 46,00 |
| 17.02.2026 | 58,25 | 58,88 | 57,50 | 58,73 | 0,56% | 100,00 |
| 16.02.2026 | 60,50 | 61,85 | 58,35 | 58,40 | -3,31% | 820,00 |
| 13.02.2026 | 61,00 | 61,60 | 59,73 | 60,40 | -0,90% | 191,00 |
| 12.02.2026 | 62,35 | 63,48 | 60,70 | 60,95 | -1,77% | 166,00 |