51,625€
-2,13%
Echtzeit-Aktienkurs NAGARRO SE NA O.N.
Bid:
Ask:
Aktienkurse zur NAGARRO SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.07.2025 | 59,15 | 59,15 | 57,40 | 58,25 | -1,85% | 5.546,00 |
| 04.07.2025 | 60,05 | 60,10 | 58,85 | 59,35 | -2,55% | 2.446,00 |
| 03.07.2025 | 61,95 | 61,95 | 60,05 | 60,90 | -1,77% | 4.446,00 |
| 02.07.2025 | 60,50 | 62,10 | 60,40 | 62,00 | 3,85% | 3.909,00 |
| 01.07.2025 | 60,30 | 61,40 | 59,05 | 59,70 | -1,40% | 5.189,00 |
| 30.06.2025 | 59,65 | 60,95 | 58,60 | 60,55 | 2,89% | 5.589,00 |
| 27.06.2025 | 58,75 | 59,95 | 57,70 | 58,85 | 2,62% | 3.325,00 |
| 26.06.2025 | 57,45 | 58,85 | 57,35 | 57,35 | -1,04% | 1.531,00 |
| 25.06.2025 | 59,80 | 60,75 | 56,85 | 57,95 | -1,36% | 17.941,00 |
| 24.06.2025 | 58,25 | 59,25 | 57,45 | 58,75 | 0,86% | 4.279,00 |
| 23.06.2025 | 56,05 | 58,25 | 54,80 | 58,25 | 2,73% | 7.562,00 |
| 20.06.2025 | 56,95 | 56,95 | 55,95 | 56,70 | 1,16% | 5.326,00 |
| 19.06.2025 | 58,30 | 58,30 | 56,05 | 56,05 | -1,58% | 2.635,00 |
| 18.06.2025 | 58,15 | 58,45 | 56,35 | 56,95 | 0,44% | 1.908,00 |
| 17.06.2025 | 57,60 | 58,35 | 56,65 | 56,70 | -1,56% | 3.907,00 |
| 16.06.2025 | 56,50 | 58,80 | 56,50 | 57,60 | -0,69% | 888,00 |
| 13.06.2025 | 57,50 | 58,00 | 56,00 | 58,00 | -0,34% | 4.591,00 |
| 12.06.2025 | 58,25 | 59,35 | 57,60 | 58,20 | -2,27% | 1.782,00 |
| 11.06.2025 | 59,05 | 59,70 | 58,55 | 59,55 | 1,62% | 2.859,00 |
| 10.06.2025 | 58,95 | 58,95 | 57,95 | 58,60 | 0,95% | 1.162,00 |
| 09.06.2025 | 58,15 | 59,10 | 58,05 | 58,05 | -0,94% | 701,00 |
| 06.06.2025 | 59,15 | 59,15 | 56,90 | 58,60 | -2,01% | 5.524,00 |
| 05.06.2025 | 59,00 | 60,25 | 58,05 | 59,80 | 0,84% | 3.605,00 |
| 04.06.2025 | 58,75 | 59,30 | 57,60 | 59,30 | 0,68% | 4.146,00 |
| 03.06.2025 | 58,70 | 58,90 | 57,80 | 58,90 | 1,20% | 1.179,00 |
| 02.06.2025 | 58,85 | 58,85 | 56,90 | 58,20 | -0,85% | 6.082,00 |
| 30.05.2025 | 59,15 | 59,15 | 57,55 | 58,70 | -0,59% | 5.792,00 |
| 29.05.2025 | 60,15 | 60,55 | 58,25 | 59,05 | 0,60% | 2.175,00 |
| 28.05.2025 | 60,15 | 60,25 | 57,70 | 58,70 | -2,98% | 6.663,00 |
| 27.05.2025 | 60,95 | 60,95 | 59,45 | 60,50 | -0,33% | 3.974,00 |