44,000€
-2,03%
Echtzeit-Aktienkurs Nagarro SE
Bid:
Ask:
Aktienkurse zur Nagarro SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.04.2026 | 45,00 | 45,48 | 43,83 | 43,83 | -2,40% | 2.602,00 |
| 10.04.2026 | 45,97 | 47,00 | 44,90 | 44,91 | -0,36% | 2.455,00 |
| 09.04.2026 | 47,10 | 47,21 | 44,60 | 45,07 | -4,65% | 2.927,00 |
| 08.04.2026 | 49,50 | 50,00 | 46,92 | 47,27 | 4,14% | 3.673,00 |
| 07.04.2026 | 46,00 | 50,00 | 44,84 | 45,39 | 0,67% | 1.626,00 |
| 02.04.2026 | 45,51 | 45,63 | 44,50 | 45,09 | -3,18% | 1.536,00 |
| 01.04.2026 | 48,24 | 48,24 | 45,14 | 46,57 | -1,36% | 5.192,00 |
| 31.03.2026 | 45,45 | 48,90 | 44,88 | 47,21 | 6,33% | 4.309,00 |
| 30.03.2026 | 43,32 | 45,94 | 43,32 | 44,40 | 0,36% | 5.975,00 |
| 27.03.2026 | 44,76 | 44,98 | 43,36 | 44,24 | 0,18% | 4.422,00 |
| 26.03.2026 | 45,04 | 45,88 | 43,61 | 44,16 | -2,39% | 3.959,00 |
| 25.03.2026 | 44,98 | 46,48 | 44,52 | 45,24 | 2,70% | 5.389,00 |
| 24.03.2026 | 48,02 | 49,00 | 43,92 | 44,05 | -9,47% | 5.427,00 |
| 23.03.2026 | 47,00 | 50,78 | 47,00 | 48,66 | -0,06% | 1.056,00 |
| 20.03.2026 | 48,60 | 49,72 | 48,00 | 48,69 | -1,26% | 1.320,00 |
| 19.03.2026 | 48,72 | 49,58 | 47,19 | 49,31 | 0,82% | 2.920,00 |
| 18.03.2026 | 51,20 | 51,20 | 48,81 | 48,91 | -0,45% | 2.632,00 |
| 17.03.2026 | 48,50 | 49,18 | 46,81 | 49,13 | 0,02% | 783,00 |
| 16.03.2026 | 49,72 | 50,25 | 48,06 | 49,12 | -0,61% | 2.862,00 |
| 13.03.2026 | 50,93 | 50,95 | 49,28 | 49,42 | -3,48% | 1.179,00 |
| 12.03.2026 | 51,30 | 52,70 | 50,85 | 51,20 | -1,11% | 2.103,00 |
| 11.03.2026 | 52,30 | 53,45 | 50,58 | 51,78 | -4,30% | 2.300,00 |
| 10.03.2026 | 54,95 | 54,95 | 53,23 | 54,10 | -1,05% | 596,00 |
| 09.03.2026 | 51,30 | 54,75 | 51,30 | 54,68 | 1,82% | 4.266,00 |
| 06.03.2026 | 53,98 | 54,35 | 52,73 | 53,70 | 0,70% | 1.746,00 |
| 05.03.2026 | 51,58 | 54,15 | 50,90 | 53,33 | 3,34% | 3.066,00 |
| 04.03.2026 | 49,78 | 51,90 | 49,18 | 51,60 | 4,56% | 4.961,00 |
| 03.03.2026 | 50,63 | 51,85 | 49,26 | 49,35 | -3,85% | 9.983,00 |
| 02.03.2026 | 53,95 | 54,75 | 51,25 | 51,33 | -7,98% | 5.789,00 |
| 27.02.2026 | 53,00 | 55,95 | 53,00 | 55,78 | 3,57% | 6.535,00 |
| 26.02.2026 | 51,35 | 54,45 | 49,52 | 53,85 | 4,16% | 8.851,00 |
| 25.02.2026 | 55,70 | 57,20 | 47,20 | 51,70 | -9,30% | 45.270,00 |
| 24.02.2026 | 64,00 | 64,23 | 56,65 | 57,00 | -10,02% | 2.923,00 |
| 23.02.2026 | 61,75 | 64,28 | 60,23 | 63,35 | 2,76% | 4.480,00 |
| 20.02.2026 | 57,30 | 61,78 | 56,80 | 61,65 | 7,59% | 1.012,00 |
| 19.02.2026 | 58,55 | 59,05 | 56,80 | 57,30 | -1,63% | 1.095,00 |
| 18.02.2026 | 58,35 | 59,15 | 56,73 | 58,25 | 0,22% | 2.404,00 |
| 17.02.2026 | 58,03 | 58,83 | 57,50 | 58,13 | -0,47% | 1.732,00 |
| 16.02.2026 | 60,50 | 61,85 | 57,85 | 58,40 | -2,91% | 2.634,00 |
| 13.02.2026 | 61,00 | 61,50 | 59,70 | 60,15 | -1,51% | 2.922,00 |
| 12.02.2026 | 62,20 | 63,48 | 60,60 | 61,08 | -2,20% | 903,00 |
| 11.02.2026 | 66,05 | 66,83 | 61,40 | 62,45 | -3,55% | 1.766,00 |
| 10.02.2026 | 63,15 | 65,00 | 62,55 | 64,75 | 2,41% | 982,00 |
| 09.02.2026 | 61,40 | 63,80 | 61,10 | 63,23 | 3,61% | 3.158,00 |
| 06.02.2026 | 62,70 | 63,55 | 60,50 | 61,03 | -2,63% | 2.809,00 |
| 05.02.2026 | 66,05 | 66,78 | 62,20 | 62,68 | -5,15% | 1.079,00 |
| 04.02.2026 | 64,35 | 67,03 | 62,80 | 66,08 | -5,44% | 2.674,00 |
| 03.02.2026 | 70,55 | 71,98 | 68,53 | 69,88 | -1,93% | 1.796,00 |
| 02.02.2026 | 70,20 | 71,60 | 69,55 | 71,25 | 0,46% | 1.938,00 |
| 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 |