61,800€
-7,52%
Echtzeit-Aktienkurs NAGARRO SE NA O.N.
Bid:
Ask:
Aktienkurse zur NAGARRO SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.02.2025 | 87,25 | 90,50 | 86,95 | 89,65 | 3,22% | 8.313,00 |
| 05.02.2025 | 84,55 | 87,50 | 83,73 | 86,85 | 2,81% | 10.542,00 |
| 04.02.2025 | 82,45 | 85,35 | 81,70 | 84,48 | 2,52% | 2.582,00 |
| 03.02.2025 | 83,35 | 83,45 | 81,20 | 82,40 | -2,51% | 2.894,00 |
| 31.01.2025 | 84,88 | 85,80 | 83,55 | 84,53 | 0,24% | 7.614,00 |
| 30.01.2025 | 82,73 | 85,55 | 82,73 | 84,33 | 2,31% | 2.547,00 |
| 29.01.2025 | 83,85 | 84,55 | 81,15 | 82,43 | -1,73% | 2.595,00 |
| 28.01.2025 | 83,43 | 84,75 | 83,00 | 83,88 | 0,51% | 3.108,00 |
| 27.01.2025 | 83,10 | 84,05 | 80,00 | 83,45 | -0,65% | 4.662,00 |
| 24.01.2025 | 83,20 | 85,83 | 82,20 | 84,00 | 2,28% | 5.443,00 |
| 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 |