71,500€
3,25%
Echtzeit-Aktienkurs Nagarro SE
Bid:
Ask:
Aktienkurse zur Nagarro SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.09.2025 | 50,70 | 51,00 | 49,26 | 50,20 | 0,60% | 5.823,00 |
| 04.09.2025 | 51,30 | 51,75 | 49,78 | 49,90 | -2,44% | 4.463,00 |
| 03.09.2025 | 51,90 | 52,05 | 51,15 | 51,15 | -1,45% | 2.650,00 |
| 02.09.2025 | 53,05 | 53,05 | 51,35 | 51,90 | -2,44% | 1.858,00 |
| 01.09.2025 | 52,80 | 53,75 | 52,65 | 53,20 | 0,76% | 2.270,00 |
| 29.08.2025 | 51,35 | 52,85 | 51,25 | 52,80 | 2,33% | 3.037,00 |
| 28.08.2025 | 51,80 | 52,35 | 51,05 | 51,60 | -0,86% | 3.181,00 |
| 27.08.2025 | 52,95 | 54,00 | 51,40 | 52,05 | -2,71% | 3.530,00 |
| 26.08.2025 | 53,80 | 54,05 | 53,15 | 53,50 | -2,19% | 1.913,00 |
| 25.08.2025 | 54,35 | 55,00 | 53,75 | 54,70 | 1,30% | 2.500,00 |
| 22.08.2025 | 52,55 | 54,35 | 51,45 | 54,00 | 3,65% | 4.009,00 |
| 21.08.2025 | 51,45 | 52,60 | 51,10 | 52,10 | 1,26% | 1.882,00 |
| 20.08.2025 | 53,20 | 54,00 | 51,05 | 51,45 | -1,34% | 3.876,00 |
| 19.08.2025 | 52,80 | 53,95 | 52,15 | 52,15 | 0,97% | 2.183,00 |
| 18.08.2025 | 52,70 | 52,75 | 51,65 | 51,65 | -1,34% | 5.668,00 |
| 15.08.2025 | 50,95 | 53,40 | 50,95 | 52,35 | 1,26% | 14.316,00 |
| 14.08.2025 | 52,25 | 53,80 | 48,50 | 51,70 | -4,26% | 21.318,00 |
| 13.08.2025 | 53,00 | 54,05 | 52,40 | 54,00 | 0,65% | 2.306,00 |
| 12.08.2025 | 53,75 | 55,10 | 52,60 | 53,65 | -2,37% | 1.764,00 |
| 11.08.2025 | 56,75 | 56,75 | 53,65 | 54,95 | -1,79% | 2.448,00 |
| 08.08.2025 | 56,15 | 56,30 | 54,50 | 55,95 | 2,29% | 2.263,00 |
| 07.08.2025 | 53,85 | 56,00 | 53,65 | 54,70 | -0,82% | 2.343,00 |
| 06.08.2025 | 53,90 | 55,15 | 53,45 | 55,15 | 0,82% | 1.365,00 |
| 05.08.2025 | 53,45 | 55,65 | 53,40 | 54,70 | 2,24% | 1.412,00 |
| 04.08.2025 | 54,35 | 54,35 | 52,60 | 53,50 | -1,29% | 3.523,00 |
| 01.08.2025 | 55,70 | 56,05 | 53,15 | 54,20 | -2,69% | 6.187,00 |
| 31.07.2025 | 56,85 | 56,85 | 55,70 | 55,70 | -2,28% | 2.021,00 |
| 30.07.2025 | 57,55 | 57,55 | 56,40 | 57,00 | -0,96% | 3.488,00 |
| 29.07.2025 | 56,75 | 58,05 | 56,55 | 57,55 | 0,00% | 2.175,00 |
| 28.07.2025 | 58,35 | 58,40 | 56,30 | 57,55 | -0,17% | 6.323,00 |
| 25.07.2025 | 56,75 | 57,70 | 56,30 | 57,65 | -0,52% | 5.807,00 |
| 24.07.2025 | 57,95 | 58,30 | 56,60 | 57,95 | 2,02% | 3.093,00 |
| 23.07.2025 | 57,80 | 58,25 | 56,80 | 56,80 | -1,90% | 5.157,00 |
| 22.07.2025 | 58,40 | 58,40 | 57,10 | 57,90 | -2,20% | 4.405,00 |
| 21.07.2025 | 58,80 | 60,45 | 58,50 | 59,20 | 0,77% | 3.644,00 |
| 18.07.2025 | 59,30 | 60,40 | 58,75 | 58,75 | -1,18% | 6.813,00 |
| 17.07.2025 | 57,90 | 59,80 | 57,90 | 59,45 | 2,85% | 4.229,00 |
| 16.07.2025 | 57,25 | 58,55 | 57,25 | 57,80 | -1,20% | 2.157,00 |
| 15.07.2025 | 56,15 | 58,80 | 56,15 | 58,50 | 3,08% | 3.923,00 |
| 14.07.2025 | 57,00 | 57,50 | 55,50 | 56,75 | -1,30% | 6.061,00 |
| 11.07.2025 | 58,80 | 58,95 | 56,85 | 57,50 | -3,12% | 6.407,00 |
| 10.07.2025 | 59,95 | 60,35 | 58,25 | 59,35 | 0,08% | 4.628,00 |
| 09.07.2025 | 60,00 | 60,30 | 58,50 | 59,30 | -1,17% | 4.622,00 |
| 08.07.2025 | 58,65 | 60,40 | 58,05 | 60,00 | 3,00% | 3.364,00 |