74,875€
-0,56%
Echtzeit-Aktienkurs NAGARRO SE NA O.N.
Bid:
Ask:
Aktienkurse zur NAGARRO SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.07.2026 | 75,15 | 75,55 | 75,05 | 75,18 | -0,17% | 3.800,00 |
| 03.07.2026 | 74,63 | 75,75 | 74,30 | 75,30 | 0,50% | 10.570,00 |
| 02.07.2026 | 74,55 | 75,58 | 73,55 | 74,93 | 0,54% | 9.720,00 |
| 01.07.2026 | 74,73 | 75,38 | 73,70 | 74,53 | -0,17% | 5.076,00 |
| 30.06.2026 | 75,30 | 75,88 | 73,60 | 74,65 | -1,52% | 30.539,00 |
| 29.06.2026 | 76,85 | 78,55 | 75,45 | 75,80 | 76,20% | 257.267,00 |
| 26.06.2026 | 34,18 | 43,50 | 33,35 | 43,02 | 25,53% | 42.846,00 |
| 25.06.2026 | 33,22 | 34,46 | 33,07 | 34,27 | 3,72% | 3.356,00 |
| 24.06.2026 | 33,72 | 33,92 | 32,52 | 33,04 | -1,64% | 4.314,00 |
| 23.06.2026 | 33,98 | 34,66 | 33,56 | 33,59 | -2,41% | 3.435,00 |
| 22.06.2026 | 35,30 | 35,92 | 34,34 | 34,42 | -4,18% | 4.264,00 |
| 19.06.2026 | 35,90 | 36,42 | 35,19 | 35,92 | -1,54% | 2.676,00 |
| 18.06.2026 | 36,57 | 37,04 | 35,66 | 36,48 | -0,03% | 1.104,00 |
| 17.06.2026 | 35,71 | 36,61 | 35,38 | 36,49 | 1,93% | 2.339,00 |
| 16.06.2026 | 36,22 | 36,22 | 35,22 | 35,80 | 1,39% | 1.464,00 |
| 15.06.2026 | 37,66 | 37,66 | 35,31 | 35,31 | 0,03% | 9.509,00 |
| 12.06.2026 | 36,92 | 36,92 | 34,78 | 35,30 | -2,51% | 11.332,00 |
| 11.06.2026 | 36,26 | 36,86 | 35,18 | 36,21 | -0,03% | 6.234,00 |
| 10.06.2026 | 38,22 | 38,23 | 35,70 | 36,22 | -6,99% | 8.161,00 |
| 09.06.2026 | 40,36 | 40,36 | 38,77 | 38,94 | -2,65% | 4.498,00 |
| 08.06.2026 | 40,78 | 41,02 | 39,64 | 40,00 | -3,01% | 10.007,00 |
| 05.06.2026 | 41,52 | 42,77 | 41,16 | 41,24 | -0,82% | 4.260,00 |
| 04.06.2026 | 41,02 | 42,07 | 40,94 | 41,58 | 2,24% | 874,00 |
| 03.06.2026 | 41,17 | 41,64 | 40,61 | 40,67 | -1,24% | 1.530,00 |
| 02.06.2026 | 42,12 | 43,40 | 41,04 | 41,18 | -2,44% | 13.210,00 |
| 01.06.2026 | 41,22 | 42,42 | 40,38 | 42,21 | 3,43% | 10.521,00 |
| 29.05.2026 | 40,48 | 41,08 | 39,92 | 40,81 | 2,51% | 2.274,00 |
| 28.05.2026 | 40,51 | 40,76 | 39,56 | 39,81 | -3,33% | 10.182,00 |
| 27.05.2026 | 41,12 | 41,73 | 40,52 | 41,18 | 1,35% | 11.258,00 |
| 26.05.2026 | 40,62 | 41,52 | 40,55 | 40,63 | -1,55% | 6.185,00 |
| 25.05.2026 | 41,72 | 42,21 | 40,72 | 41,27 | 1,23% | 3.617,00 |
| 22.05.2026 | 40,71 | 41,68 | 40,19 | 40,77 | -0,61% | 3.009,00 |
| 21.05.2026 | 41,21 | 41,72 | 40,50 | 41,02 | -0,29% | 1.684,00 |
| 20.05.2026 | 40,22 | 41,82 | 39,91 | 41,14 | -0,60% | 2.204,00 |
| 19.05.2026 | 40,96 | 41,94 | 40,28 | 41,39 | 1,92% | 4.414,00 |
| 18.05.2026 | 43,65 | 43,84 | 39,87 | 40,61 | -7,41% | 16.456,00 |
| 15.05.2026 | 45,72 | 45,72 | 39,46 | 43,86 | 1,27% | 32.677,00 |
| 14.05.2026 | 43,08 | 44,04 | 42,62 | 43,31 | 0,86% | 4.365,00 |
| 13.05.2026 | 43,33 | 43,86 | 42,43 | 42,94 | 0,26% | 9.879,00 |
| 12.05.2026 | 44,18 | 44,18 | 42,23 | 42,83 | -2,90% | 5.290,00 |
| 11.05.2026 | 42,88 | 44,38 | 42,48 | 44,11 | 3,59% | 8.967,00 |
| 08.05.2026 | 43,21 | 43,60 | 42,28 | 42,58 | -1,91% | 7.935,00 |
| 07.05.2026 | 43,74 | 45,98 | 42,52 | 43,41 | -2,36% | 7.445,00 |
| 06.05.2026 | 43,65 | 46,00 | 43,48 | 44,46 | 0,11% | 2.982,00 |
| 05.05.2026 | 44,56 | 45,16 | 43,95 | 44,41 | 0,89% | 2.321,00 |
| 04.05.2026 | 43,08 | 44,86 | 43,08 | 44,02 | 2,83% | 5.224,00 |
| 30.04.2026 | 43,94 | 44,36 | 41,80 | 42,81 | -3,73% | 7.059,00 |
| 29.04.2026 | 43,84 | 45,19 | 42,26 | 44,47 | 1,55% | 5.237,00 |
| 28.04.2026 | 44,10 | 44,25 | 43,19 | 43,79 | -0,52% | 5.864,00 |
| 27.04.2026 | 44,98 | 45,51 | 43,64 | 44,02 | -0,74% | 3.918,00 |
| 24.04.2026 | 45,81 | 46,20 | 43,97 | 44,35 | -1,64% | 4.362,00 |
| 23.04.2026 | 47,52 | 48,12 | 45,00 | 45,09 | -5,73% | 3.020,00 |
| 22.04.2026 | 47,95 | 49,01 | 47,45 | 47,83 | -1,20% | 1.275,00 |
| 21.04.2026 | 49,40 | 50,20 | 47,85 | 48,41 | -1,71% | 2.451,00 |
| 20.04.2026 | 50,95 | 50,95 | 48,72 | 49,25 | -1,32% | 1.082,00 |
| 17.04.2026 | 47,85 | 50,20 | 47,79 | 49,91 | 4,52% | 5.641,00 |
| 16.04.2026 | 46,62 | 48,49 | 46,06 | 47,75 | 2,73% | 3.644,00 |
| 15.04.2026 | 44,86 | 47,08 | 44,62 | 46,48 | 3,50% | 4.331,00 |
| 14.04.2026 | 45,00 | 46,30 | 44,53 | 44,91 | -1,19% | 5.092,00 |
| 13.04.2026 | 45,00 | 45,48 | 43,68 | 45,45 | 1,20% | 5.934,00 |
| 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 |