84,875€
3,35%
Echtzeit-Aktienkurs Nagarro SE
Bid:
Ask:
Aktienkurse zur Nagarro SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.01.2025 | 83,20 | 85,83 | 82,20 | 84,85 | 3,32% | 3.079,00 |
| 23.01.2025 | 82,60 | 85,80 | 79,98 | 82,13 | 2,05% | 16.401,00 |
| 22.01.2025 | 80,43 | 81,13 | 79,98 | 80,48 | 0,37% | 869,00 |
| 21.01.2025 | 79,90 | 81,03 | 79,00 | 80,18 | -0,12% | 1.282,00 |
| 20.01.2025 | 79,80 | 80,90 | 78,95 | 80,28 | 0,94% | 1.326,00 |
| 17.01.2025 | 77,85 | 80,65 | 77,85 | 79,53 | 2,25% | 1.697,00 |
| 16.01.2025 | 77,80 | 78,65 | 77,20 | 77,78 | 0,52% | 1.180,00 |
| 15.01.2025 | 75,53 | 77,80 | 75,53 | 77,38 | 2,15% | 1.324,00 |
| 14.01.2025 | 76,60 | 77,33 | 75,43 | 75,75 | -0,95% | 923,00 |
| 13.01.2025 | 75,75 | 77,45 | 75,18 | 76,48 | 0,20% | 2.541,00 |
| 10.01.2025 | 76,03 | 77,58 | 75,05 | 76,33 | -0,20% | 725,00 |
| 09.01.2025 | 76,13 | 76,88 | 75,20 | 76,48 | 0,59% | 1.643,00 |
| 08.01.2025 | 78,40 | 78,75 | 75,30 | 76,03 | -3,00% | 2.611,00 |
| 07.01.2025 | 78,43 | 79,60 | 77,50 | 78,38 | 0,38% | 1.464,00 |
| 06.01.2025 | 78,70 | 81,28 | 77,45 | 78,08 | -0,45% | 1.826,00 |
| 03.01.2025 | 79,80 | 80,00 | 77,35 | 78,43 | -1,63% | 1.784,00 |
| 02.01.2025 | 79,13 | 81,03 | 78,25 | 79,73 | 0,95% | 955,00 |
| 30.12.2024 | 79,78 | 80,35 | 78,98 | 78,98 | -1,47% | 1.234,00 |
| 27.12.2024 | 79,50 | 82,05 | 78,50 | 80,15 | -0,25% | 1.735,00 |
| 23.12.2024 | 82,78 | 83,40 | 79,73 | 80,35 | -2,67% | 2.123,00 |
| 20.12.2024 | 80,50 | 83,55 | 79,50 | 82,55 | 1,57% | 946,00 |
| 19.12.2024 | 80,50 | 82,05 | 78,60 | 81,28 | 0,18% | 4.100,00 |
| 18.12.2024 | 83,55 | 84,35 | 81,05 | 81,13 | -2,87% | 6.565,00 |
| 17.12.2024 | 83,80 | 84,70 | 82,93 | 83,53 | -0,57% | 3.961,00 |
| 16.12.2024 | 92,83 | 93,65 | 82,53 | 84,00 | -9,97% | 14.068,00 |
| 13.12.2024 | 93,98 | 96,23 | 92,90 | 93,30 | -1,24% | 3.014,00 |
| 12.12.2024 | 85,50 | 95,13 | 85,50 | 94,48 | 9,25% | 11.263,00 |
| 11.12.2024 | 85,10 | 87,05 | 84,65 | 86,48 | 2,13% | 966,00 |
| 10.12.2024 | 87,65 | 88,03 | 84,35 | 84,68 | -4,05% | 3.516,00 |
| 09.12.2024 | 88,58 | 89,93 | 87,80 | 88,25 | -0,42% | 1.668,00 |
| 06.12.2024 | 88,30 | 89,33 | 87,45 | 88,63 | 0,31% | 1.142,00 |
| 05.12.2024 | 90,10 | 91,93 | 86,28 | 88,35 | -2,24% | 6.127,00 |
| 04.12.2024 | 92,45 | 93,70 | 89,40 | 90,38 | -2,06% | 4.334,00 |
| 03.12.2024 | 91,53 | 93,20 | 89,03 | 92,28 | 1,01% | 6.335,00 |
| 02.12.2024 | 97,90 | 98,80 | 90,60 | 91,35 | -7,28% | 6.671,00 |
| 29.11.2024 | 97,75 | 99,50 | 97,65 | 98,53 | 0,56% | 6.457,00 |
| 28.11.2024 | 98,60 | 99,50 | 96,30 | 97,98 | -0,31% | 756,00 |
| 27.11.2024 | 99,15 | 99,70 | 96,80 | 98,28 | -1,40% | 1.136,00 |
| 26.11.2024 | 96,58 | 102,75 | 95,63 | 99,68 | 2,49% | 4.938,00 |
| 25.11.2024 | 94,70 | 100,15 | 92,68 | 97,25 | 3,51% | 7.486,00 |
| 22.11.2024 | 96,35 | 97,30 | 93,05 | 93,95 | -2,49% | 2.660,00 |
| 21.11.2024 | 95,00 | 96,40 | 92,08 | 96,35 | 1,08% | - |
| 20.11.2024 | 98,55 | 99,60 | 93,50 | 95,33 | -2,70% | 3.225,00 |
| 19.11.2024 | 96,05 | 98,55 | 95,00 | 97,98 | 2,14% | 3.996,00 |
| 18.11.2024 | 94,10 | 96,75 | 93,00 | 95,93 | 3,01% | 2.825,00 |
| 15.11.2024 | 90,10 | 93,85 | 90,08 | 93,13 | 3,39% | 1.651,00 |
| 14.11.2024 | 90,00 | 92,50 | 87,40 | 90,08 | 0,06% | 2.384,00 |
| 13.11.2024 | 90,03 | 90,98 | 88,10 | 90,03 | -0,06% | 314,00 |
| 12.11.2024 | 87,55 | 90,90 | 87,55 | 90,08 | 1,18% | 1.957,00 |
| 11.11.2024 | 88,75 | 89,85 | 87,15 | 89,03 | 1,54% | 856,00 |
| 08.11.2024 | 86,20 | 89,25 | 85,60 | 87,68 | 1,62% | 597,00 |
| 07.11.2024 | 87,03 | 88,13 | 85,88 | 86,28 | -0,80% | 1.688,00 |
| 06.11.2024 | 88,05 | 90,10 | 86,05 | 86,98 | -1,39% | 813,00 |
| 05.11.2024 | 87,18 | 88,95 | 86,48 | 88,20 | 1,35% | 521,00 |
| 04.11.2024 | 88,98 | 90,00 | 86,25 | 87,03 | -2,25% | 409,00 |
| 01.11.2024 | 89,10 | 90,20 | 87,30 | 89,03 | 0,65% | 261,00 |
| 31.10.2024 | 89,40 | 90,73 | 88,40 | 88,45 | -2,16% | 1.358,00 |
| 30.10.2024 | 94,30 | 94,38 | 86,03 | 90,40 | -3,75% | 5.156,00 |
| 29.10.2024 | 93,28 | 94,25 | 91,65 | 93,93 | 1,02% | 533,00 |
| 28.10.2024 | 91,75 | 94,60 | 91,75 | 92,98 | 0,68% | 1.759,00 |
| 25.10.2024 | 92,73 | 93,73 | 90,70 | 92,35 | -0,51% | 1.889,00 |
| 24.10.2024 | 94,78 | 95,83 | 92,20 | 92,83 | -2,11% | 1.174,00 |
| 23.10.2024 | 95,38 | 97,30 | 93,75 | 94,83 | -0,52% | 3.371,00 |
| 22.10.2024 | 96,58 | 97,35 | 94,65 | 95,33 | -1,19% | 999,00 |
| 21.10.2024 | 92,73 | 97,95 | 92,35 | 96,48 | 3,60% | 3.993,00 |
| 18.10.2024 | 94,50 | 95,65 | 92,45 | 93,13 | -2,05% | 2.405,00 |
| 17.10.2024 | 93,00 | 95,70 | 91,65 | 95,08 | 0,48% | 8.360,00 |
| 16.10.2024 | 79,88 | 97,50 | 77,75 | 94,63 | 18,39% | 35.028,00 |
| 15.10.2024 | 92,40 | 92,53 | 79,20 | 79,93 | -13,80% | 19.668,00 |
| 14.10.2024 | 94,55 | 94,85 | 91,10 | 92,73 | -1,15% | 1.226,00 |
| 11.10.2024 | 89,15 | 94,40 | 88,95 | 93,80 | 5,19% | 5.137,00 |
| 10.10.2024 | 89,58 | 89,80 | 87,25 | 89,18 | -0,70% | 2.675,00 |
| 09.10.2024 | 92,35 | 93,05 | 89,10 | 89,80 | -3,00% | 2.688,00 |
| 08.10.2024 | 93,45 | 94,25 | 87,50 | 92,58 | -1,38% | 5.665,00 |
| 07.10.2024 | 92,30 | 94,40 | 91,33 | 93,88 | 1,62% | 5.454,00 |
| 04.10.2024 | 88,55 | 93,90 | 88,40 | 92,38 | 4,47% | 2.624,00 |
| 03.10.2024 | 86,20 | 89,73 | 85,98 | 88,43 | 2,17% | 1.002,00 |
| 02.10.2024 | 87,35 | 87,55 | 85,75 | 86,55 | -0,83% | 664,00 |
| 01.10.2024 | 88,55 | 89,35 | 85,90 | 87,28 | -1,91% | 2.049,00 |
| 30.09.2024 | 86,03 | 90,38 | 85,25 | 88,98 | 3,55% | 3.654,00 |
| 27.09.2024 | 79,80 | 87,80 | 79,00 | 85,93 | 7,57% | 8.540,00 |
| 26.09.2024 | 77,20 | 80,60 | 76,50 | 79,88 | 4,38% | 1.576,00 |
| 25.09.2024 | 77,60 | 78,50 | 76,35 | 76,53 | -2,02% | 513,00 |
| 24.09.2024 | 78,93 | 80,53 | 77,50 | 78,10 | -0,86% | 1.169,00 |
| 23.09.2024 | 79,38 | 79,43 | 78,00 | 78,78 | -0,94% | 741,00 |
| 20.09.2024 | 79,70 | 81,20 | 78,40 | 79,53 | -0,50% | 999,00 |
| 19.09.2024 | 77,30 | 81,00 | 76,55 | 79,93 | 3,97% | 3.156,00 |
| 18.09.2024 | 75,55 | 77,68 | 74,80 | 76,88 | 2,33% | 3.334,00 |
| 17.09.2024 | 75,20 | 77,18 | 74,70 | 75,13 | -0,13% | 579,00 |
| 16.09.2024 | 75,55 | 75,58 | 74,05 | 75,23 | 0,17% | 301,00 |
| 13.09.2024 | 72,15 | 75,55 | 72,03 | 75,10 | 3,87% | 831,00 |
| 12.09.2024 | 72,45 | 73,25 | 71,75 | 72,30 | 0,10% | 323,00 |
| 11.09.2024 | 72,00 | 72,80 | 71,20 | 72,23 | -0,31% | 295,00 |
| 10.09.2024 | 71,38 | 74,03 | 71,05 | 72,45 | 1,29% | 694,00 |
| 09.09.2024 | 71,05 | 73,10 | 70,35 | 71,53 | 0,99% | 964,00 |
| 06.09.2024 | 72,88 | 73,48 | 70,65 | 70,83 | -2,75% | 922,00 |
| 05.09.2024 | 72,73 | 74,15 | 72,05 | 72,83 | 0,07% | 704,00 |
| 04.09.2024 | 73,55 | 74,13 | 72,05 | 72,78 | -2,02% | 392,00 |
| 03.09.2024 | 76,10 | 76,13 | 73,80 | 74,28 | -2,33% | 2.086,00 |
| 02.09.2024 | 77,20 | 77,23 | 75,25 | 76,05 | -1,52% | 785,00 |