70,950€
0,14%
Echtzeit-Aktienkurs Nagarro SE
Bid:
Ask:
Aktienkurse zur Nagarro SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 70,10 | 71,50 | 69,00 | 70,93 | -1,66% | 1.937,00 |
| 29.01.2026 | 73,43 | 73,95 | 71,15 | 72,13 | -1,84% | 4.770,00 |
| 28.01.2026 | 73,85 | 73,85 | 72,15 | 73,48 | 0,58% | 1.029,00 |
| 27.01.2026 | 73,03 | 74,88 | 71,83 | 73,05 | 0,59% | 3.663,00 |
| 26.01.2026 | 69,95 | 72,65 | 68,53 | 72,63 | 3,79% | 2.348,00 |
| 23.01.2026 | 69,78 | 70,48 | 68,70 | 69,98 | 1,56% | 1.313,00 |
| 22.01.2026 | 65,10 | 74,95 | 65,10 | 68,90 | 4,91% | 3.244,00 |
| 21.01.2026 | 63,10 | 65,78 | 62,98 | 65,68 | 3,34% | 1.347,00 |
| 20.01.2026 | 65,60 | 65,60 | 63,13 | 63,55 | -3,53% | 3.264,00 |
| 19.01.2026 | 68,00 | 68,05 | 65,28 | 65,88 | -3,83% | 2.270,00 |
| 16.01.2026 | 69,85 | 70,40 | 68,38 | 68,50 | -2,11% | 2.620,00 |
| 15.01.2026 | 67,85 | 70,03 | 67,85 | 69,98 | 2,79% | 676,00 |
| 14.01.2026 | 67,10 | 68,10 | 67,10 | 68,08 | -0,73% | 461,00 |
| 13.01.2026 | 67,00 | 69,05 | 66,65 | 68,58 | -2,83% | 1.261,00 |
| 12.01.2026 | 71,15 | 71,15 | 70,05 | 70,58 | -1,05% | 216,00 |
| 09.01.2026 | 71,35 | 72,90 | 70,90 | 71,33 | -0,77% | 1.546,00 |
| 08.01.2026 | 71,55 | 73,05 | 70,10 | 71,88 | 0,14% | 2.386,00 |
| 07.01.2026 | 73,80 | 75,15 | 71,13 | 71,78 | -3,59% | 1.507,00 |
| 06.01.2026 | 74,00 | 74,45 | 74,00 | 74,45 | -1,62% | 102,00 |
| 05.01.2026 | 75,30 | 76,90 | 75,25 | 75,68 | -1,75% | 168,00 |
| 02.01.2026 | 76,50 | 77,80 | 76,03 | 77,03 | 1,02% | 1.291,00 |
| 30.12.2025 | 76,93 | 76,98 | 75,90 | 76,25 | -0,94% | 1.256,00 |
| 29.12.2025 | 75,85 | 77,90 | 75,85 | 76,98 | 0,29% | 3.516,00 |
| 23.12.2025 | 76,15 | 77,15 | 76,15 | 76,75 | 0,23% | 1.796,00 |
| 22.12.2025 | 76,90 | 77,68 | 75,80 | 76,58 | 2,51% | 4.121,00 |
| 19.12.2025 | 75,23 | 75,60 | 74,33 | 74,70 | 1,63% | 4.907,00 |
| 18.12.2025 | 73,90 | 75,10 | 73,35 | 73,50 | -7,55% | 565,00 |
| 17.12.2025 | 80,00 | 80,00 | 79,00 | 79,50 | 1,15% | 4,00 |
| 16.12.2025 | 77,00 | 79,85 | 74,70 | 78,60 | 0,54% | 6.271,00 |
| 15.12.2025 | 80,78 | 81,15 | 77,83 | 78,18 | -1,79% | 5.723,00 |
| 12.12.2025 | 79,60 | 79,60 | 78,95 | 79,60 | 1,89% | 260,00 |
| 11.12.2025 | 77,45 | 78,70 | 77,45 | 78,13 | 0,29% | 739,00 |
| 10.12.2025 | 76,25 | 78,35 | 75,38 | 77,90 | 1,83% | 6.656,00 |
| 09.12.2025 | 76,50 | 77,20 | 74,70 | 76,50 | -0,26% | 2.189,00 |
| 08.12.2025 | 76,45 | 79,15 | 76,45 | 76,70 | 0,03% | 3.376,00 |
| 05.12.2025 | 76,25 | 78,48 | 75,60 | 76,68 | 0,62% | 3.810,00 |
| 04.12.2025 | 73,35 | 76,35 | 72,70 | 76,20 | 5,03% | 3.585,00 |
| 03.12.2025 | 74,95 | 74,95 | 72,23 | 72,55 | -1,59% | 520,00 |
| 02.12.2025 | 73,30 | 73,95 | 71,55 | 73,73 | 0,92% | 2.985,00 |
| 01.12.2025 | 73,65 | 74,45 | 72,00 | 73,05 | -1,91% | 4.022,00 |
| 28.11.2025 | 71,95 | 74,95 | 71,60 | 74,48 | 3,58% | 8.559,00 |
| 27.11.2025 | 70,75 | 72,60 | 70,75 | 71,90 | 0,77% | 3.480,00 |
| 26.11.2025 | 69,90 | 71,75 | 68,00 | 71,35 | 0,85% | 5.451,00 |
| 25.11.2025 | 72,35 | 73,68 | 69,85 | 70,75 | -0,88% | 8.217,00 |
| 24.11.2025 | 69,95 | 71,65 | 69,10 | 71,38 | 3,07% | 6.455,00 |
| 21.11.2025 | 66,50 | 69,25 | 65,00 | 69,25 | 2,40% | 7.191,00 |
| 20.11.2025 | 65,65 | 68,65 | 65,28 | 67,63 | 3,32% | 5.772,00 |
| 19.11.2025 | 63,90 | 66,50 | 63,30 | 65,45 | 2,43% | 9.732,00 |
| 18.11.2025 | 62,65 | 64,45 | 61,35 | 63,90 | 2,36% | 4.511,00 |
| 17.11.2025 | 57,90 | 68,03 | 57,90 | 62,43 | 9,42% | 36.481,00 |
| 14.11.2025 | 47,18 | 58,35 | 47,00 | 57,05 | 28,84% | 57.009,00 |
| 13.11.2025 | 44,04 | 44,56 | 43,67 | 44,28 | 0,11% | 1.974,00 |
| 12.11.2025 | 44,73 | 44,80 | 43,65 | 44,23 | -0,56% | 2.096,00 |
| 11.11.2025 | 43,91 | 44,48 | 43,20 | 44,48 | 1,48% | 303,00 |
| 10.11.2025 | 43,83 | 45,40 | 43,71 | 43,83 | 0,27% | 715,00 |
| 07.11.2025 | 44,56 | 46,40 | 43,14 | 43,71 | -2,45% | 6.279,00 |
| 06.11.2025 | 46,33 | 46,84 | 43,88 | 44,81 | -3,16% | 21.845,00 |
| 05.11.2025 | 46,76 | 46,90 | 46,01 | 46,27 | -1,07% | 480,00 |
| 04.11.2025 | 46,14 | 46,94 | 45,86 | 46,77 | -2,83% | 1.867,00 |
| 03.11.2025 | 48,40 | 49,43 | 47,78 | 48,13 | -0,52% | 1.333,00 |
| 31.10.2025 | 48,56 | 48,59 | 47,76 | 48,38 | -0,02% | 890,00 |
| 30.10.2025 | 48,53 | 49,51 | 48,02 | 48,39 | -0,35% | 1.086,00 |
| 29.10.2025 | 49,72 | 49,91 | 48,02 | 48,56 | -1,28% | 2.221,00 |
| 28.10.2025 | 49,60 | 50,30 | 48,81 | 49,19 | -0,85% | 2.223,00 |
| 27.10.2025 | 50,19 | 51,48 | 49,12 | 49,61 | -1,27% | 4.643,00 |
| 24.10.2025 | 50,26 | 50,40 | 49,55 | 50,25 | 0,58% | 1.092,00 |
| 23.10.2025 | 49,94 | 50,65 | 49,83 | 49,96 | 1,63% | 1.138,00 |
| 22.10.2025 | 50,34 | 50,38 | 49,16 | 49,16 | -1,13% | 2.635,00 |
| 21.10.2025 | 49,27 | 49,99 | 48,97 | 49,72 | 1,26% | 526,00 |
| 20.10.2025 | 48,56 | 50,25 | 48,02 | 49,10 | 1,78% | 4.511,00 |
| 17.10.2025 | 48,88 | 49,00 | 47,26 | 48,24 | -1,17% | 1.856,00 |
| 16.10.2025 | 49,33 | 49,96 | 48,60 | 48,81 | -1,33% | 3.207,00 |
| 15.10.2025 | 50,35 | 50,70 | 49,00 | 49,47 | -2,67% | 2.143,00 |
| 14.10.2025 | 51,23 | 51,80 | 50,80 | 50,83 | -1,60% | 14,00 |
| 13.10.2025 | 52,13 | 53,35 | 51,45 | 51,65 | -2,09% | 1.174,00 |
| 10.10.2025 | 53,73 | 54,33 | 52,70 | 52,75 | -1,72% | 1.554,00 |
| 09.10.2025 | 53,88 | 54,35 | 53,68 | 53,68 | -0,46% | 280,00 |
| 08.10.2025 | 54,70 | 54,75 | 52,85 | 53,93 | -1,24% | 2.565,00 |
| 07.10.2025 | 54,50 | 55,55 | 54,10 | 54,60 | 0,41% | 3.659,00 |
| 06.10.2025 | 55,00 | 55,00 | 53,50 | 54,38 | 0,32% | 2.310,00 |
| 03.10.2025 | 53,75 | 54,85 | 53,43 | 54,20 | 2,07% | 1.185,00 |
| 02.10.2025 | 51,90 | 53,95 | 51,90 | 53,10 | 2,07% | 8.571,00 |
| 01.10.2025 | 51,95 | 52,40 | 50,70 | 52,03 | -0,57% | 1.722,00 |
| 30.09.2025 | 51,05 | 52,33 | 51,05 | 52,33 | 1,95% | 1.059,00 |
| 29.09.2025 | 50,45 | 51,90 | 50,42 | 51,33 | 2,78% | 2.068,00 |
| 26.09.2025 | 50,45 | 50,83 | 48,64 | 49,94 | -1,16% | 4.032,00 |
| 25.09.2025 | 52,05 | 52,05 | 50,42 | 50,52 | -1,04% | 1.081,00 |
| 24.09.2025 | 51,50 | 51,90 | 50,85 | 51,05 | -0,92% | 568,00 |
| 23.09.2025 | 51,15 | 51,65 | 50,78 | 51,53 | 3,22% | 690,00 |
| 22.09.2025 | 49,90 | 50,75 | 48,75 | 49,92 | -1,54% | 527,00 |
| 19.09.2025 | 51,15 | 51,70 | 50,65 | 50,70 | -0,59% | 305,00 |
| 18.09.2025 | 50,40 | 51,60 | 49,86 | 51,00 | 3,36% | 1.472,00 |
| 17.09.2025 | 48,66 | 50,40 | 48,66 | 49,34 | -0,88% | 3.938,00 |
| 16.09.2025 | 48,66 | 49,78 | 48,66 | 49,78 | 0,12% | 1.116,00 |
| 15.09.2025 | 48,88 | 50,25 | 48,66 | 49,72 | 0,65% | 2.711,00 |
| 12.09.2025 | 49,02 | 50,60 | 48,70 | 49,40 | 0,78% | 4.491,00 |
| 11.09.2025 | 49,98 | 50,00 | 49,00 | 49,02 | -1,05% | 1.320,00 |
| 10.09.2025 | 49,62 | 50,40 | 48,92 | 49,54 | -0,36% | 1.020,00 |
| 09.09.2025 | 50,45 | 50,80 | 49,70 | 49,72 | -0,20% | 1.151,00 |
| 08.09.2025 | 49,52 | 50,55 | 49,52 | 49,82 | -0,76% | 2.985,00 |