60,275€
-0,50%
Echtzeit-Aktienkurs Nagarro SE
Bid:
Ask:
Aktienkurse zur Nagarro SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 60,50 | 61,40 | 59,10 | 60,28 | -0,50% | 3.984,00 |
| 30.06.2025 | 59,90 | 61,05 | 58,43 | 60,58 | 2,11% | 5.589,00 |
| 27.06.2025 | 58,75 | 59,95 | 57,70 | 59,33 | 2,37% | 3.325,00 |
| 26.06.2025 | 57,95 | 58,20 | 57,30 | 57,95 | 0,56% | 1.531,00 |
| 25.06.2025 | 59,25 | 60,75 | 56,85 | 57,63 | -2,78% | 17.941,00 |
| 24.06.2025 | 57,78 | 59,30 | 57,35 | 59,28 | 3,00% | 4.279,00 |
| 23.06.2025 | 56,20 | 58,25 | 54,80 | 57,55 | 2,22% | 7.562,00 |
| 20.06.2025 | 57,15 | 57,18 | 55,85 | 56,30 | -0,66% | 5.326,00 |
| 19.06.2025 | 58,30 | 58,30 | 56,05 | 56,68 | -1,99% | 2.635,00 |
| 18.06.2025 | 57,15 | 58,45 | 56,28 | 57,83 | 2,35% | 1.908,00 |
| 17.06.2025 | 57,98 | 58,25 | 56,43 | 56,50 | -2,75% | 3.845,00 |
| 16.06.2025 | 57,10 | 58,80 | 57,10 | 58,10 | 1,66% | 888,00 |
| 13.06.2025 | 57,40 | 58,00 | 56,00 | 57,15 | -1,55% | 4.591,00 |
| 12.06.2025 | 58,25 | 59,35 | 57,60 | 58,05 | -1,48% | 1.782,00 |
| 11.06.2025 | 58,50 | 59,70 | 58,50 | 58,93 | 1,03% | 2.859,00 |
| 10.06.2025 | 57,95 | 58,95 | 57,93 | 58,33 | 0,17% | 1.115,00 |
| 09.06.2025 | 57,95 | 59,10 | 57,95 | 58,23 | 0,47% | 701,00 |
| 06.06.2025 | 58,85 | 59,35 | 56,90 | 57,95 | -2,15% | 5.524,00 |
| 05.06.2025 | 58,95 | 60,30 | 58,05 | 59,23 | 0,98% | 3.605,00 |
| 04.06.2025 | 58,75 | 59,30 | 57,60 | 58,65 | 0,64% | 4.146,00 |
| 03.06.2025 | 58,50 | 58,90 | 57,75 | 58,28 | -0,30% | 1.179,00 |
| 02.06.2025 | 58,50 | 58,50 | 56,88 | 58,45 | 0,30% | 6.082,00 |
| 30.05.2025 | 59,00 | 59,00 | 57,55 | 58,28 | 0,00% | 5.792,00 |
| 29.05.2025 | 60,55 | 60,55 | 58,13 | 58,28 | -1,73% | 2.175,00 |
| 28.05.2025 | 59,83 | 60,20 | 57,70 | 59,30 | -1,25% | 6.663,00 |
| 27.05.2025 | 60,95 | 61,05 | 59,45 | 60,05 | -0,54% | 3.974,00 |
| 26.05.2025 | 61,90 | 61,90 | 59,75 | 60,38 | -0,04% | 2.020,00 |
| 23.05.2025 | 61,58 | 62,45 | 59,20 | 60,40 | -2,62% | 3.789,00 |
| 22.05.2025 | 62,25 | 62,83 | 61,55 | 62,03 | -1,04% | 1.815,00 |
| 21.05.2025 | 64,55 | 65,15 | 62,33 | 62,68 | -3,13% | 5.958,00 |
| 20.05.2025 | 64,90 | 66,00 | 63,80 | 64,70 | -1,93% | 3.266,00 |
| 19.05.2025 | 66,90 | 68,00 | 64,25 | 65,98 | -1,46% | 6.254,00 |
| 16.05.2025 | 70,23 | 70,60 | 66,33 | 66,95 | -5,07% | 12.524,00 |
| 15.05.2025 | 68,50 | 72,05 | 68,50 | 70,53 | 3,14% | 5.898,00 |
| 14.05.2025 | 70,35 | 71,50 | 67,85 | 68,38 | -3,12% | 3.014,00 |
| 13.05.2025 | 69,33 | 71,65 | 68,60 | 70,58 | 1,69% | 1.919,00 |
| 12.05.2025 | 67,65 | 70,00 | 66,85 | 69,40 | 3,54% | 2.721,00 |
| 09.05.2025 | 64,45 | 67,80 | 64,18 | 67,03 | 4,00% | 4.028,00 |
| 08.05.2025 | 62,10 | 65,05 | 61,68 | 64,45 | 2,91% | 4.196,00 |
| 07.05.2025 | 63,75 | 64,30 | 61,10 | 62,63 | -0,52% | 4.125,00 |
| 06.05.2025 | 63,08 | 63,70 | 61,65 | 62,95 | -0,24% | 3.121,00 |
| 05.05.2025 | 65,65 | 65,65 | 61,25 | 63,10 | -2,44% | 7.491,00 |
| 02.05.2025 | 63,53 | 65,30 | 63,18 | 64,68 | 2,58% | 3.842,00 |
| 30.04.2025 | 66,50 | 66,70 | 62,13 | 63,05 | -4,72% | 10.443,00 |
| 29.04.2025 | 60,45 | 66,90 | 60,05 | 66,18 | 10,43% | 16.071,00 |
| 28.04.2025 | 61,35 | 63,00 | 56,33 | 59,93 | -2,52% | 33.135,00 |
| 25.04.2025 | 67,45 | 68,05 | 59,55 | 61,48 | -8,01% | 12.632,00 |
| 24.04.2025 | 67,98 | 67,98 | 65,78 | 66,83 | -1,07% | 3.172,00 |
| 23.04.2025 | 67,00 | 69,50 | 66,60 | 67,55 | 2,62% | 2.988,00 |
| 22.04.2025 | 64,73 | 66,50 | 63,23 | 65,83 | 0,42% | 1.763,00 |
| 17.04.2025 | 65,45 | 67,65 | 64,50 | 65,55 | 0,23% | 3.970,00 |
| 16.04.2025 | 70,78 | 71,40 | 65,15 | 65,40 | -8,63% | 7.945,00 |
| 15.04.2025 | 71,63 | 72,90 | 70,70 | 71,58 | -0,10% | 736,00 |
| 14.04.2025 | 70,45 | 72,30 | 69,75 | 71,65 | 2,25% | 1.043,00 |
| 11.04.2025 | 70,00 | 72,00 | 67,63 | 70,08 | 1,74% | 590,00 |
| 10.04.2025 | 70,90 | 73,03 | 67,40 | 68,88 | -5,26% | 1.143,00 |
| 09.04.2025 | 66,03 | 74,95 | 63,55 | 72,70 | 10,19% | 1.702,00 |
| 08.04.2025 | 69,08 | 69,75 | 65,53 | 65,98 | -2,48% | 3.416,00 |
| 07.04.2025 | 67,50 | 71,20 | 62,73 | 67,65 | -0,55% | 5.704,00 |
| 04.04.2025 | 68,38 | 69,95 | 65,98 | 68,03 | -1,38% | 3.363,00 |
| 03.04.2025 | 73,43 | 75,23 | 67,25 | 68,98 | -9,66% | 11.859,00 |
| 02.04.2025 | 74,48 | 78,00 | 73,65 | 76,35 | 2,31% | 785,00 |
| 01.04.2025 | 74,75 | 75,90 | 73,73 | 74,63 | 0,67% | 609,00 |
| 31.03.2025 | 74,48 | 74,60 | 73,15 | 74,13 | -1,33% | 466,00 |
| 28.03.2025 | 75,88 | 76,20 | 74,55 | 75,13 | -1,28% | 1.073,00 |
| 27.03.2025 | 78,65 | 79,78 | 74,48 | 76,10 | -3,09% | 3.153,00 |
| 26.03.2025 | 79,10 | 79,90 | 78,30 | 78,53 | -0,70% | 1.903,00 |
| 25.03.2025 | 77,60 | 79,95 | 77,05 | 79,08 | 1,70% | 1.217,00 |
| 24.03.2025 | 75,35 | 78,40 | 75,33 | 77,75 | 3,15% | 2.510,00 |
| 21.03.2025 | 79,50 | 79,80 | 73,28 | 75,38 | -5,19% | 5.659,00 |
| 20.03.2025 | 80,58 | 81,00 | 77,98 | 79,50 | -1,46% | 2.388,00 |
| 19.03.2025 | 81,03 | 81,95 | 80,03 | 80,68 | -0,52% | 1.214,00 |
| 18.03.2025 | 78,80 | 83,10 | 78,80 | 81,10 | 2,14% | 5.078,00 |
| 17.03.2025 | 77,95 | 79,45 | 77,00 | 79,40 | 1,99% | 2.914,00 |
| 14.03.2025 | 76,83 | 78,90 | 76,23 | 77,85 | 1,40% | 3.572,00 |
| 13.03.2025 | 77,15 | 78,15 | 75,20 | 76,78 | -1,54% | 3.274,00 |
| 12.03.2025 | 78,40 | 79,50 | 76,28 | 77,98 | -0,92% | 3.227,00 |
| 11.03.2025 | 83,85 | 84,55 | 74,50 | 78,70 | -5,35% | 4.538,00 |
| 10.03.2025 | 84,55 | 86,15 | 82,05 | 83,15 | -1,86% | 578,00 |
| 07.03.2025 | 84,45 | 85,30 | 83,00 | 84,73 | -0,06% | 457,00 |
| 06.03.2025 | 84,40 | 87,50 | 84,25 | 84,78 | -0,03% | 2.667,00 |
| 05.03.2025 | 81,60 | 85,50 | 80,85 | 84,80 | 4,59% | 1.416,00 |
| 04.03.2025 | 83,00 | 83,05 | 78,85 | 81,08 | -2,47% | 2.304,00 |
| 03.03.2025 | 83,58 | 84,38 | 82,05 | 83,13 | 0,54% | 1.326,00 |
| 28.02.2025 | 82,95 | 83,80 | 82,03 | 82,68 | -0,96% | 1.984,00 |
| 27.02.2025 | 85,35 | 85,35 | 83,05 | 83,48 | -2,14% | 602,00 |
| 26.02.2025 | 83,95 | 85,65 | 83,10 | 85,30 | 1,61% | 1.830,00 |
| 25.02.2025 | 86,05 | 86,05 | 83,45 | 83,95 | -2,38% | 5.067,00 |
| 24.02.2025 | 87,45 | 88,23 | 84,85 | 86,00 | -1,06% | 4.476,00 |
| 21.02.2025 | 86,93 | 88,70 | 86,00 | 86,93 | 0,00% | 2.143,00 |
| 20.02.2025 | 88,98 | 90,48 | 86,45 | 86,93 | -2,06% | 3.211,00 |
| 19.02.2025 | 89,63 | 91,10 | 88,05 | 88,75 | -1,03% | 853,00 |
| 18.02.2025 | 89,38 | 90,65 | 88,70 | 89,68 | -0,06% | 2.652,00 |
| 17.02.2025 | 90,00 | 90,30 | 87,70 | 89,73 | 1,18% | 2.392,00 |
| 14.02.2025 | 87,90 | 89,73 | 87,65 | 88,68 | 1,49% | 3.057,00 |
| 13.02.2025 | 88,48 | 89,85 | 87,08 | 87,38 | 0,03% | 1.856,00 |
| 12.02.2025 | 86,60 | 88,70 | 85,75 | 87,35 | 0,90% | 2.039,00 |
| 11.02.2025 | 88,60 | 88,75 | 85,60 | 86,58 | -2,34% | 4.657,00 |
| 10.02.2025 | 89,35 | 90,50 | 87,75 | 88,65 | -0,03% | 2.461,00 |
| 07.02.2025 | 89,65 | 90,50 | 88,10 | 88,68 | -1,09% | 703,00 |