52,625€
2,93%
Echtzeit-Aktienkurs Nagarro SE
Bid:
Ask:
Aktienkurse zur Nagarro SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 50,95 | 53,40 | 50,95 | 52,75 | 3,18% | 14.316,00 |
| 14.08.2025 | 53,10 | 53,80 | 48,37 | 51,13 | -4,13% | 21.318,00 |
| 13.08.2025 | 52,83 | 54,05 | 52,40 | 53,33 | 0,47% | 2.306,00 |
| 12.08.2025 | 55,10 | 55,10 | 52,60 | 53,08 | -2,21% | 1.764,00 |
| 11.08.2025 | 55,95 | 56,75 | 53,65 | 54,28 | -2,43% | 2.448,00 |
| 08.08.2025 | 55,25 | 56,48 | 54,50 | 55,63 | 0,72% | 2.263,00 |
| 07.08.2025 | 54,20 | 56,00 | 53,65 | 55,23 | 1,66% | 2.343,00 |
| 06.08.2025 | 54,40 | 55,15 | 53,45 | 54,33 | 0,74% | 1.365,00 |
| 05.08.2025 | 53,45 | 55,65 | 53,03 | 53,93 | 1,41% | 1.412,00 |
| 04.08.2025 | 54,35 | 54,43 | 52,60 | 53,18 | -1,02% | 3.519,00 |
| 01.08.2025 | 55,83 | 56,05 | 53,15 | 53,73 | -3,93% | 6.187,00 |
| 31.07.2025 | 56,70 | 56,78 | 55,68 | 55,93 | -0,97% | 2.021,00 |
| 30.07.2025 | 57,55 | 57,55 | 56,38 | 56,48 | -1,01% | 3.488,00 |
| 29.07.2025 | 57,08 | 57,55 | 56,55 | 57,05 | 0,13% | 2.175,00 |
| 28.07.2025 | 58,35 | 58,35 | 56,30 | 56,98 | 0,00% | 6.323,00 |
| 25.07.2025 | 57,33 | 57,70 | 56,30 | 56,98 | -0,57% | 5.807,00 |
| 24.07.2025 | 56,60 | 58,18 | 56,60 | 57,30 | 0,04% | 3.093,00 |
| 23.07.2025 | 57,63 | 58,25 | 56,80 | 57,28 | -0,48% | 5.157,00 |
| 22.07.2025 | 58,30 | 58,35 | 57,10 | 57,55 | -2,08% | 4.405,00 |
| 21.07.2025 | 60,30 | 60,58 | 58,50 | 58,78 | -1,43% | 3.644,00 |
| 18.07.2025 | 59,15 | 60,40 | 58,75 | 59,63 | 1,15% | 6.813,00 |
| 17.07.2025 | 57,55 | 59,80 | 57,53 | 58,95 | 2,34% | 4.229,00 |
| 16.07.2025 | 57,78 | 58,15 | 57,33 | 57,60 | -0,65% | 2.157,00 |
| 15.07.2025 | 56,15 | 58,80 | 56,15 | 57,98 | 2,84% | 3.923,00 |
| 14.07.2025 | 56,25 | 57,50 | 55,48 | 56,38 | -1,53% | 6.061,00 |
| 11.07.2025 | 58,65 | 58,65 | 56,78 | 57,25 | -2,72% | 6.407,00 |
| 10.07.2025 | 59,95 | 60,25 | 58,18 | 58,85 | -1,30% | 4.628,00 |
| 09.07.2025 | 59,58 | 60,25 | 58,45 | 59,63 | -0,71% | 4.622,00 |
| 08.07.2025 | 58,58 | 60,40 | 58,05 | 60,05 | 2,69% | 3.364,00 |
| 07.07.2025 | 59,15 | 59,15 | 57,45 | 58,48 | -1,06% | 5.519,00 |
| 04.07.2025 | 59,95 | 60,30 | 58,85 | 59,10 | -2,23% | 2.446,00 |
| 03.07.2025 | 61,95 | 61,95 | 60,18 | 60,45 | -1,75% | 4.446,00 |
| 02.07.2025 | 60,33 | 62,10 | 60,28 | 61,53 | 2,16% | 3.909,00 |
| 01.07.2025 | 60,50 | 61,40 | 59,10 | 60,23 | -0,58% | 5.189,00 |
| 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 |