74,275€
1,16%
Echtzeit-Aktienkurs Nagarro SE
Bid:
Ask:
Aktienkurse zur Nagarro SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 73,45 | 74,85 | 73,45 | 74,28 | 1,16% | 1.671,00 |
| 03.05.2024 | 73,00 | 74,83 | 71,60 | 73,43 | 1,31% | 1.410,00 |
| 02.05.2024 | 70,70 | 72,95 | 70,58 | 72,48 | 3,06% | 536,00 |
| 30.04.2024 | 72,45 | 73,10 | 70,10 | 70,33 | -3,03% | 960,00 |
| 29.04.2024 | 71,95 | 73,00 | 70,38 | 72,53 | 1,19% | 569,00 |
| 26.04.2024 | 70,45 | 72,93 | 70,40 | 71,68 | 2,21% | 460,00 |
| 25.04.2024 | 70,90 | 71,45 | 69,80 | 70,13 | -1,34% | 1.579,00 |
| 24.04.2024 | 70,20 | 71,50 | 69,63 | 71,08 | 2,01% | 3.770,00 |
| 23.04.2024 | 67,80 | 70,15 | 67,80 | 69,68 | 2,43% | 4.013,00 |
| 22.04.2024 | 67,83 | 69,63 | 67,35 | 68,03 | 0,67% | 2.471,00 |
| 19.04.2024 | 68,35 | 68,85 | 66,53 | 67,58 | -1,28% | 7.486,00 |
| 18.04.2024 | 69,55 | 69,83 | 68,35 | 68,45 | -1,19% | 4.609,00 |
| 17.04.2024 | 70,90 | 70,90 | 68,58 | 69,28 | -1,60% | 3.369,00 |
| 16.04.2024 | 72,38 | 73,43 | 69,10 | 70,40 | -2,59% | 3.478,00 |
| 15.04.2024 | 72,98 | 74,00 | 71,70 | 72,28 | -0,41% | 711,00 |
| 12.04.2024 | 72,35 | 74,05 | 72,15 | 72,58 | 0,42% | 777,00 |
| 11.04.2024 | 74,08 | 74,55 | 70,75 | 72,28 | -2,69% | 4.496,00 |
| 10.04.2024 | 74,95 | 76,38 | 73,98 | 74,28 | -0,47% | 1.063,00 |
| 09.04.2024 | 74,85 | 75,70 | 73,95 | 74,63 | -0,47% | 1.565,00 |
| 08.04.2024 | 73,80 | 75,88 | 73,65 | 74,98 | 1,83% | 839,00 |
| 05.04.2024 | 75,80 | 76,03 | 73,20 | 73,63 | -3,16% | 2.466,00 |
| 04.04.2024 | 77,98 | 78,25 | 75,85 | 76,03 | -1,74% | 634,00 |
| 03.04.2024 | 76,30 | 77,90 | 75,53 | 77,38 | 1,28% | 1.718,00 |
| 02.04.2024 | 79,75 | 80,23 | 75,50 | 76,40 | -4,29% | 4.154,00 |
| 28.03.2024 | 78,98 | 80,28 | 78,13 | 79,83 | 1,08% | 3.369,00 |
| 27.03.2024 | 76,78 | 79,45 | 76,55 | 78,98 | 3,81% | 2.358,00 |
| 26.03.2024 | 75,75 | 77,30 | 74,95 | 76,08 | 0,60% | 4.159,00 |
| 25.03.2024 | 75,48 | 76,85 | 74,90 | 75,63 | 0,00% | 834,00 |
| 22.03.2024 | 74,08 | 76,13 | 73,85 | 75,63 | 2,51% | 4.091,00 |
| 21.03.2024 | 75,45 | 75,80 | 73,30 | 73,78 | -1,93% | 1.718,00 |
| 20.03.2024 | 74,65 | 76,10 | 74,55 | 75,23 | 0,67% | 670,00 |
| 19.03.2024 | 74,05 | 75,63 | 72,75 | 74,73 | 0,47% | 1.860,00 |
| 18.03.2024 | 77,48 | 77,95 | 74,28 | 74,38 | -2,94% | 1.206,00 |
| 15.03.2024 | 76,55 | 78,05 | 76,05 | 76,63 | 0,00% | 1.626,00 |
| 14.03.2024 | 76,35 | 77,75 | 76,05 | 76,63 | 0,43% | 1.000,00 |
| 13.03.2024 | 76,70 | 77,90 | 75,05 | 76,30 | -0,55% | 1.372,00 |
| 12.03.2024 | 74,85 | 77,25 | 74,43 | 76,73 | 3,09% | 1.930,00 |
| 11.03.2024 | 74,80 | 76,33 | 73,85 | 74,43 | -1,46% | 1.603,00 |
| 08.03.2024 | 81,95 | 82,20 | 75,13 | 75,53 | -7,47% | 4.477,00 |
| 07.03.2024 | 81,65 | 82,90 | 80,48 | 81,63 | -0,12% | 1.150,00 |
| 06.03.2024 | 80,15 | 82,88 | 80,10 | 81,73 | 1,62% | 454,00 |
| 05.03.2024 | 82,28 | 82,93 | 80,10 | 80,43 | -2,49% | 2.056,00 |
| 04.03.2024 | 84,50 | 84,88 | 82,00 | 82,48 | -1,84% | 711,00 |
| 01.03.2024 | 83,35 | 84,50 | 82,65 | 84,03 | 0,57% | 1.075,00 |
| 29.02.2024 | 87,55 | 88,58 | 80,55 | 83,55 | -4,49% | 5.355,00 |
| 28.02.2024 | 89,65 | 89,93 | 86,18 | 87,48 | -2,45% | 1.333,00 |
| 27.02.2024 | 88,55 | 91,45 | 88,13 | 89,68 | 1,30% | 1.064,00 |
| 26.02.2024 | 88,93 | 89,50 | 87,48 | 88,53 | -0,73% | 820,00 |
| 23.02.2024 | 88,95 | 90,40 | 88,28 | 89,18 | 0,22% | 583,00 |
| 22.02.2024 | 85,05 | 89,80 | 85,00 | 88,98 | 3,43% | 2.029,00 |
| 21.02.2024 | 87,00 | 87,95 | 85,53 | 86,03 | -0,69% | 732,00 |
| 20.02.2024 | 88,90 | 88,90 | 86,08 | 86,63 | -2,72% | 3.211,00 |
| 19.02.2024 | 89,15 | 89,83 | 88,15 | 89,05 | 0,14% | 485,00 |
| 16.02.2024 | 88,43 | 91,25 | 88,40 | 88,93 | 0,57% | 1.211,00 |
| 15.02.2024 | 87,58 | 89,85 | 87,10 | 88,43 | 1,38% | 1.829,00 |
| 14.02.2024 | 87,25 | 88,40 | 85,75 | 87,23 | -0,17% | 2.689,00 |
| 13.02.2024 | 88,10 | 88,78 | 85,60 | 87,38 | -0,91% | 892,00 |
| 12.02.2024 | 88,45 | 90,65 | 87,95 | 88,18 | -0,40% | 1.314,00 |
| 09.02.2024 | 89,85 | 89,93 | 87,65 | 88,53 | -1,56% | 1.076,00 |
| 08.02.2024 | 87,05 | 90,60 | 86,50 | 89,93 | 3,45% | 1.077,00 |
| 07.02.2024 | 88,55 | 90,00 | 86,40 | 86,93 | -2,30% | 994,00 |
| 06.02.2024 | 86,70 | 89,90 | 85,90 | 88,98 | 2,56% | 2.021,00 |
| 05.02.2024 | 88,25 | 89,95 | 85,63 | 86,75 | -2,50% | 2.513,00 |
| 02.02.2024 | 91,93 | 92,70 | 87,95 | 88,98 | -2,73% | 2.392,00 |
| 01.02.2024 | 90,90 | 92,68 | 90,58 | 91,48 | 0,77% | 961,00 |
| 31.01.2024 | 89,78 | 93,20 | 89,78 | 90,78 | 0,78% | 2.087,00 |
| 30.01.2024 | 88,90 | 90,95 | 85,15 | 90,08 | 1,41% | 3.129,00 |
| 29.01.2024 | 92,03 | 92,03 | 87,78 | 88,83 | -3,29% | 2.853,00 |
| 26.01.2024 | 93,75 | 94,15 | 91,40 | 91,85 | -2,16% | 1.431,00 |
| 25.01.2024 | 93,20 | 94,65 | 93,00 | 93,88 | 0,59% | 1.873,00 |
| 24.01.2024 | 91,70 | 94,20 | 91,35 | 93,33 | 2,13% | 2.519,00 |
| 23.01.2024 | 91,30 | 91,65 | 89,40 | 91,38 | 0,72% | 642,00 |
| 22.01.2024 | 92,40 | 92,40 | 89,00 | 90,73 | -1,44% | 1.333,00 |
| 19.01.2024 | 92,48 | 94,00 | 91,45 | 92,05 | -0,83% | 7.923,00 |
| 18.01.2024 | 89,80 | 92,95 | 89,80 | 92,83 | 3,46% | 4.870,00 |
| 17.01.2024 | 89,60 | 90,63 | 88,63 | 89,73 | -0,44% | 2.412,00 |
| 16.01.2024 | 89,18 | 91,25 | 88,85 | 90,13 | 0,95% | 1.503,00 |
| 15.01.2024 | 91,48 | 91,48 | 89,00 | 89,28 | -1,87% | 2.184,00 |
| 12.01.2024 | 89,50 | 91,53 | 88,63 | 90,98 | 2,25% | 3.101,00 |
| 11.01.2024 | 89,75 | 92,00 | 88,23 | 88,98 | -0,39% | 5.979,00 |
| 10.01.2024 | 89,65 | 90,63 | 88,85 | 89,33 | -0,61% | 2.475,00 |
| 09.01.2024 | 91,78 | 91,95 | 88,60 | 89,88 | -2,15% | 1.511,00 |
| 08.01.2024 | 85,35 | 91,95 | 85,33 | 91,85 | 7,46% | 3.924,00 |
| 05.01.2024 | 84,95 | 86,03 | 83,80 | 85,48 | 0,62% | 1.021,00 |
| 04.01.2024 | 84,25 | 86,50 | 83,90 | 84,95 | 0,95% | 845,00 |
| 03.01.2024 | 85,80 | 85,83 | 83,70 | 84,15 | -1,03% | 669,00 |
| 02.01.2024 | 87,55 | 88,80 | 84,93 | 85,03 | -2,72% | 1.789,00 |
| 29.12.2023 | 88,90 | 89,30 | 86,80 | 87,40 | -1,55% | 1.540,00 |
| 28.12.2023 | 87,78 | 89,20 | 87,73 | 88,78 | 1,14% | 1.430,00 |
| 27.12.2023 | 87,20 | 88,55 | 86,90 | 87,78 | 0,92% | 713,00 |
| 22.12.2023 | 89,40 | 89,70 | 85,55 | 86,98 | -3,06% | 1.072,00 |
| 21.12.2023 | 89,03 | 90,85 | 87,18 | 89,73 | 0,56% | 1.512,00 |
| 20.12.2023 | 90,60 | 91,15 | 86,80 | 89,23 | -1,60% | 2.808,00 |
| 19.12.2023 | 91,30 | 92,95 | 89,75 | 90,68 | -0,77% | 10.112,00 |
| 18.12.2023 | 90,83 | 91,43 | 89,25 | 91,38 | 1,81% | 2.056,00 |
| 15.12.2023 | 90,50 | 92,63 | 89,55 | 89,75 | -0,25% | 13.279,00 |
| 14.12.2023 | 88,75 | 92,60 | 88,48 | 89,98 | 1,98% | 4.378,00 |
| 13.12.2023 | 88,85 | 90,90 | 86,65 | 88,23 | 0,46% | 5.441,00 |
| 12.12.2023 | 86,65 | 88,20 | 85,40 | 87,83 | 1,86% | 1.176,00 |
| 11.12.2023 | 85,80 | 87,30 | 85,70 | 86,23 | 0,41% | 1.741,00 |